Singapore markets open in 5 hours 59 minutes

Inspire Tactical Balanced ETF (RISN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.38+0.32 (+1.23%)
As of 11:15AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202426.3226.3826.3826.3826.381,222
24 Jul 202426.2326.3426.0626.0626.061,300
23 Jul 202426.4826.4826.4126.4126.41800
22 Jul 202426.2826.4926.2826.4926.4915,400
19 Jul 202426.1626.2326.1526.1826.182,200
18 Jul 202426.6526.6526.3326.3626.361,900
17 Jul 202426.5426.5426.5426.5426.54700
16 Jul 202426.6826.7626.6826.7626.762,800
15 Jul 202426.4726.4726.3426.3426.342,700
12 Jul 202426.2526.2826.2526.2526.251,900
11 Jul 202426.0126.1326.0126.0626.069,400
10 Jul 202425.6025.7725.6025.7725.771,100
09 Jul 202425.5825.6225.5325.5725.572,900
08 Jul 202425.7225.7525.6325.6325.6318,200
05 Jul 202425.6025.6525.6025.6525.651,000
03 Jul 202425.7825.7925.6825.7125.716,900
02 Jul 202425.5525.6325.5425.6325.632,800
01 Jul 202426.0326.0325.5225.5325.5310,200
28 Jun 202425.8325.8525.7325.7425.747,300
27 Jun 202425.7525.7825.6525.7425.7425,600
26 Jun 202425.6225.6925.5725.6725.6731,800
25 Jun 202425.6625.7225.6625.7225.721,800
25 Jun 20240.063 Dividend
24 Jun 202426.0926.0925.9425.9725.9118,000
21 Jun 202425.8125.8325.8125.8325.771,500
20 Jun 202425.8125.8725.8025.8325.774,400
18 Jun 202425.8525.8525.8325.8525.791,900
17 Jun 202425.5825.8325.5825.8325.777,800
14 Jun 202425.5125.6025.5025.6025.542,800
13 Jun 202425.7625.7825.7525.7825.721,400
12 Jun 202425.6125.9025.6125.8325.773,400
11 Jun 202425.5725.5925.5625.5925.531,600
10 Jun 202425.5825.6125.5725.6025.544,700
07 Jun 202425.5925.6025.5325.5525.491,100
06 Jun 202425.6425.6725.6125.6325.577,700
05 Jun 202425.8925.8925.5825.6925.639,300
04 Jun 202425.5725.5725.4425.4725.415,600
03 Jun 202425.4425.5625.4425.5625.501,400
31 May 202425.4525.6925.4525.6925.622,900
30 May 202425.3725.5925.3725.5225.466,400
29 May 202425.5025.5025.3725.4125.3511,600
28 May 202425.9425.9425.6525.6925.633,500
24 May 202425.8626.0425.8625.9425.876,100
23 May 202426.0326.0325.8325.8925.821,600
22 May 202426.0726.1426.0626.1426.071,600
21 May 202426.1826.1826.1626.1826.11600
20 May 202426.2626.2926.2226.2726.2119,200
17 May 202426.2026.2526.2026.2526.192,700
16 May 202426.2926.2926.2326.2626.201,400
15 May 202426.3426.3426.2326.3326.271,700
14 May 202426.2526.2526.1026.1826.1220,200
13 May 202426.5526.5526.1426.1826.126,200
10 May 202426.1726.2726.1726.2526.185,400
09 May 202426.0626.1426.0426.1426.0810,500
08 May 202425.9826.0425.9526.0225.956,700
07 May 202426.0826.1926.0526.0525.9913,000
06 May 202425.9225.9825.9225.9825.923,400
03 May 202425.7525.8425.7525.8325.77800
02 May 202425.6125.6125.5725.6125.557,800
01 May 202425.4525.5225.4425.4725.41800
30 Apr 202425.5925.5925.5225.5225.46700
29 Apr 202425.8025.8925.8025.8025.742,200
26 Apr 202425.7625.8025.7625.7625.70900
25 Apr 202425.7125.8025.7125.7525.69800
24 Apr 202425.6925.7925.6925.7925.727,900
23 Apr 202425.8625.8925.7925.8025.74600
22 Apr 202425.5025.6825.5025.6325.571,800
19 Apr 202425.3325.4025.3325.4025.34700
18 Apr 202425.5425.6525.4225.4225.362,800
17 Apr 202425.4525.5125.3725.4425.3819,200
16 Apr 202425.7025.7525.6025.6325.5710,100
15 Apr 202426.1926.1925.6325.7125.644,100
12 Apr 202425.8925.8925.8925.8925.83200
11 Apr 202426.0526.1726.0526.1726.11800
10 Apr 202426.2726.2726.1526.2326.171,100
09 Apr 202426.4126.5326.4026.5126.452,100
08 Apr 202426.2226.5626.2226.4726.411,600
05 Apr 202426.3526.5626.3526.4726.4011,800
04 Apr 202426.6026.6026.2826.2826.22500
03 Apr 202426.4526.5726.3926.4026.3417,000
02 Apr 202426.4326.4326.3826.3826.324,300
01 Apr 202426.7226.7226.6326.6726.6033,700
28 Mar 202426.8326.8426.7626.7926.7326,400
27 Mar 202426.6826.7226.6426.7126.6511,300
27 Mar 20240.075 Dividend
26 Mar 202426.5826.6826.5326.5326.392,500
25 Mar 202426.6826.7026.5626.5726.432,900
22 Mar 202426.7326.7726.7126.7126.572,600
21 Mar 202426.4626.8926.4626.8026.668,900
20 Mar 202426.4326.5826.4126.5826.441,100
19 Mar 202426.3126.4526.3126.4026.277,000
18 Mar 202426.3526.4526.3126.3126.1735,700
15 Mar 202426.1826.4226.1826.3726.2321,000
14 Mar 202426.3326.3626.2426.3126.1710,900
13 Mar 202426.5026.5726.4826.4826.341,700
12 Mar 202426.4726.4826.4426.4626.326,800
11 Mar 202426.1726.3126.1726.2926.154,700
08 Mar 202426.5726.5726.3526.3526.2117,900
07 Mar 202426.0126.5326.0126.4326.295,500
06 Mar 202426.3226.4126.2626.3026.1612,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...