Singapore markets open in 7 hours 15 minutes
Inspire Tactical Balanced ETF (RISN)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 23.50 | 23.72 | 23.50 | 23.67 | 23.67 | 2,114 |
| 27 Nov 2023 | 23.59 | 23.70 | 23.59 | 23.67 | 23.67 | 2,700 |
| 24 Nov 2023 | 23.66 | 23.74 | 23.64 | 23.74 | 23.74 | 1,100 |
| 22 Nov 2023 | 23.64 | 23.72 | 23.62 | 23.67 | 23.67 | 59,700 |
| 21 Nov 2023 | 23.61 | 23.61 | 23.49 | 23.49 | 23.49 | 3,900 |
| 20 Nov 2023 | 23.51 | 23.53 | 23.50 | 23.50 | 23.50 | 1,400 |
| 17 Nov 2023 | 23.57 | 23.59 | 23.44 | 23.44 | 23.44 | 3,000 |
| 16 Nov 2023 | 23.49 | 23.49 | 23.33 | 23.35 | 23.35 | 3,600 |
| 15 Nov 2023 | 23.50 | 23.60 | 23.39 | 23.39 | 23.39 | 5,600 |
| 14 Nov 2023 | 23.37 | 23.43 | 23.37 | 23.40 | 23.40 | 3,000 |
| 13 Nov 2023 | 22.85 | 22.90 | 22.85 | 22.86 | 22.86 | 7,400 |
| 10 Nov 2023 | 22.77 | 22.91 | 22.74 | 22.91 | 22.91 | 2,000 |
| 09 Nov 2023 | 22.74 | 22.86 | 22.65 | 22.66 | 22.66 | 76,200 |
| 08 Nov 2023 | 22.79 | 22.84 | 22.71 | 22.75 | 22.75 | 17,300 |
| 07 Nov 2023 | 22.80 | 22.84 | 22.72 | 22.72 | 22.72 | 2,700 |
| 06 Nov 2023 | 22.75 | 22.75 | 22.72 | 22.74 | 22.74 | 900 |
| 03 Nov 2023 | 22.89 | 22.93 | 22.80 | 22.80 | 22.80 | 2,400 |
| 02 Nov 2023 | 22.46 | 22.56 | 22.46 | 22.47 | 22.47 | 3,800 |
| 01 Nov 2023 | 22.08 | 22.22 | 22.01 | 22.14 | 22.14 | 15,400 |
| 31 Oct 2023 | 22.09 | 22.18 | 22.01 | 22.01 | 22.01 | 2,300 |
| 30 Oct 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 200 |
| 27 Oct 2023 | 21.74 | 21.74 | 21.68 | 21.71 | 21.71 | 1,200 |
| 26 Oct 2023 | 22.01 | 22.01 | 21.88 | 21.91 | 21.91 | 300 |
| 25 Oct 2023 | 21.94 | 21.94 | 21.77 | 21.77 | 21.77 | 2,700 |
| 24 Oct 2023 | 22.11 | 22.11 | 21.95 | 22.03 | 22.03 | 13,700 |
| 23 Oct 2023 | 22.18 | 22.18 | 21.96 | 21.96 | 21.96 | 1,000 |
| 20 Oct 2023 | 22.20 | 22.27 | 22.09 | 22.12 | 22.12 | 2,800 |
| 19 Oct 2023 | 22.58 | 22.58 | 22.27 | 22.27 | 22.27 | 1,200 |
| 18 Oct 2023 | 23.05 | 23.05 | 22.56 | 22.74 | 22.74 | 3,800 |
| 17 Oct 2023 | 23.11 | 23.28 | 23.03 | 23.05 | 23.05 | 17,000 |
| 16 Oct 2023 | 23.04 | 23.04 | 22.92 | 23.02 | 23.02 | 6,200 |
| 13 Oct 2023 | 22.87 | 22.87 | 22.63 | 22.66 | 22.66 | 6,300 |
| 12 Oct 2023 | 22.94 | 22.94 | 22.77 | 22.78 | 22.78 | 2,000 |
| 11 Oct 2023 | 23.01 | 23.05 | 22.92 | 23.03 | 23.03 | 1,400 |
| 10 Oct 2023 | 23.03 | 23.08 | 22.90 | 22.97 | 22.97 | 3,000 |
| 09 Oct 2023 | 22.74 | 22.91 | 22.74 | 22.84 | 22.84 | 1,900 |
| 06 Oct 2023 | 22.68 | 22.81 | 22.67 | 22.73 | 22.73 | 21,200 |
| 05 Oct 2023 | 22.63 | 22.65 | 22.42 | 22.51 | 22.51 | 60,500 |
| 04 Oct 2023 | 22.53 | 22.56 | 22.35 | 22.55 | 22.55 | 2,700 |
| 03 Oct 2023 | 22.64 | 22.66 | 22.35 | 22.39 | 22.39 | 30,500 |
| 02 Oct 2023 | 22.65 | 22.65 | 22.56 | 22.60 | 22.60 | 3,100 |
| 29 Sept 2023 | 22.99 | 23.03 | 22.75 | 22.77 | 22.77 | 8,900 |
| 28 Sept 2023 | 22.84 | 22.87 | 22.81 | 22.81 | 22.81 | 2,200 |
| 27 Sept 2023 | 22.60 | 22.74 | 22.50 | 22.64 | 22.64 | 10,600 |
| 26 Sept 2023 | 22.75 | 22.77 | 22.55 | 22.55 | 22.55 | 1,500 |
| 25 Sept 2023 | 22.61 | 22.89 | 22.61 | 22.84 | 22.84 | 53,600 |
| 22 Sept 2023 | 22.93 | 22.93 | 22.75 | 22.77 | 22.77 | 39,000 |
| 22 Sept 2023 | 0.106 Dividend | |||||
| 21 Sept 2023 | 23.13 | 23.17 | 22.94 | 22.94 | 22.83 | 6,100 |
| 20 Sept 2023 | 23.54 | 23.56 | 23.14 | 23.30 | 23.19 | 194,200 |
| 19 Sept 2023 | 23.45 | 23.45 | 23.41 | 23.42 | 23.31 | 2,800 |
| 18 Sept 2023 | 23.51 | 23.51 | 23.42 | 23.50 | 23.39 | 12,600 |
| 15 Sept 2023 | 23.47 | 23.47 | 23.43 | 23.47 | 23.36 | 5,200 |
| 14 Sept 2023 | 23.49 | 23.55 | 23.49 | 23.55 | 23.44 | 1,200 |
| 13 Sept 2023 | 23.38 | 23.44 | 23.33 | 23.43 | 23.32 | 5,800 |
| 12 Sept 2023 | 23.43 | 23.43 | 23.38 | 23.39 | 23.28 | 7,400 |
| 11 Sept 2023 | 23.47 | 23.48 | 23.36 | 23.46 | 23.35 | 10,900 |
| 08 Sept 2023 | 23.40 | 23.40 | 23.38 | 23.40 | 23.29 | 1,300 |
| 07 Sept 2023 | 23.37 | 23.51 | 23.37 | 23.43 | 23.32 | 43,100 |
| 06 Sept 2023 | 23.56 | 23.59 | 23.44 | 23.48 | 23.37 | 56,300 |
| 05 Sept 2023 | 23.64 | 23.68 | 23.55 | 23.55 | 23.44 | 15,900 |
| 01 Sept 2023 | 23.78 | 23.78 | 23.72 | 23.78 | 23.67 | 6,600 |
| 31 Aug 2023 | 23.74 | 23.74 | 23.67 | 23.68 | 23.57 | 2,200 |
| 30 Aug 2023 | 23.90 | 23.90 | 23.74 | 23.81 | 23.70 | 4,600 |
| 29 Aug 2023 | 23.68 | 23.77 | 23.68 | 23.76 | 23.65 | 4,000 |
| 28 Aug 2023 | 23.80 | 23.80 | 23.54 | 23.59 | 23.48 | 3,400 |
| 25 Aug 2023 | 23.46 | 23.52 | 23.46 | 23.52 | 23.41 | 600 |
| 24 Aug 2023 | 23.54 | 23.57 | 23.48 | 23.48 | 23.37 | 4,500 |
| 23 Aug 2023 | 23.55 | 23.57 | 23.54 | 23.57 | 23.46 | 3,400 |
| 22 Aug 2023 | 23.50 | 23.51 | 23.47 | 23.47 | 23.36 | 1,700 |
| 21 Aug 2023 | 23.50 | 23.50 | 23.44 | 23.49 | 23.38 | 2,200 |
| 18 Aug 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.29 | 300 |
| 17 Aug 2023 | 23.54 | 23.54 | 23.35 | 23.36 | 23.25 | 6,400 |
| 16 Aug 2023 | 23.80 | 23.80 | 23.62 | 23.62 | 23.51 | 600 |
| 15 Aug 2023 | 23.82 | 23.84 | 23.72 | 23.76 | 23.65 | 6,300 |
| 14 Aug 2023 | 23.85 | 23.96 | 23.85 | 23.94 | 23.83 | 3,800 |
| 11 Aug 2023 | 23.84 | 23.88 | 23.84 | 23.87 | 23.76 | 700 |
| 10 Aug 2023 | 23.93 | 23.93 | 23.86 | 23.86 | 23.75 | 600 |
| 09 Aug 2023 | 23.92 | 23.94 | 23.90 | 23.90 | 23.79 | 1,400 |
| 08 Aug 2023 | 23.83 | 23.92 | 23.83 | 23.91 | 23.80 | 13,100 |
| 07 Aug 2023 | 24.18 | 24.18 | 23.94 | 24.10 | 23.99 | 2,200 |
| 04 Aug 2023 | 23.97 | 24.07 | 23.83 | 23.84 | 23.73 | 5,000 |
| 03 Aug 2023 | 23.71 | 24.03 | 23.71 | 24.02 | 23.91 | 500 |
| 02 Aug 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.88 | 700 |
| 01 Aug 2023 | 24.13 | 24.18 | 24.13 | 24.18 | 24.07 | 1,100 |
| 31 Jul 2023 | 24.20 | 24.22 | 24.17 | 24.22 | 24.11 | 2,400 |
| 28 Jul 2023 | 24.16 | 24.19 | 24.14 | 24.19 | 24.08 | 2,100 |
| 27 Jul 2023 | 24.28 | 24.31 | 24.05 | 24.05 | 23.94 | 3,200 |
| 26 Jul 2023 | 24.34 | 24.40 | 24.33 | 24.38 | 24.27 | 11,700 |
| 25 Jul 2023 | 24.26 | 24.35 | 24.26 | 24.30 | 24.19 | 1,700 |
| 24 Jul 2023 | 24.16 | 24.23 | 24.12 | 24.20 | 24.09 | 31,800 |
| 21 Jul 2023 | 24.20 | 24.30 | 24.16 | 24.24 | 24.13 | 82,200 |
| 20 Jul 2023 | 24.26 | 24.29 | 24.21 | 24.22 | 24.11 | 1,500 |
| 19 Jul 2023 | 24.29 | 24.35 | 24.21 | 24.28 | 24.16 | 22,300 |
| 18 Jul 2023 | 24.28 | 24.31 | 24.17 | 24.26 | 24.15 | 5,700 |
| 17 Jul 2023 | 24.04 | 24.10 | 24.01 | 24.08 | 23.97 | 8,300 |
| 14 Jul 2023 | 24.03 | 24.04 | 23.10 | 23.99 | 23.88 | 36,200 |
| 13 Jul 2023 | 24.02 | 24.08 | 24.01 | 24.08 | 23.97 | 1,200 |
| 12 Jul 2023 | 24.06 | 24.06 | 23.98 | 23.98 | 23.87 | 1,000 |
| 11 Jul 2023 | 23.82 | 23.85 | 23.82 | 23.85 | 23.74 | 400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.