Singapore markets close in 1 hour 39 minutes

Inspire Tactical Balanced ETF (RISN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.85+0.02 (+0.07%)
At close: 12:50PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202425.8525.8525.8325.8525.851,900
17 Jun 202425.5825.8325.5825.8325.837,800
14 Jun 202425.5125.6025.5025.6025.602,800
13 Jun 202425.7625.7825.7525.7825.781,400
12 Jun 202425.6125.9025.6125.8325.833,400
11 Jun 202425.5725.5925.5625.5925.591,600
10 Jun 202425.5825.6125.5725.6025.604,700
07 Jun 202425.5925.6025.5325.5525.551,100
06 Jun 202425.6425.6725.6125.6325.637,700
05 Jun 202425.8925.8925.5825.6925.699,300
04 Jun 202425.5725.5725.4425.4725.475,600
03 Jun 202425.4425.5625.4425.5625.561,400
31 May 202425.4525.6925.4525.6925.692,900
30 May 202425.3725.5925.3725.5225.526,400
29 May 202425.5025.5025.3725.4125.4111,600
28 May 202425.9425.9425.6525.6925.693,500
24 May 202425.8626.0425.8625.9425.946,100
23 May 202426.0326.0325.8325.8925.891,600
22 May 202426.0726.1426.0626.1426.141,600
21 May 202426.1826.1826.1626.1826.18600
20 May 202426.2626.2926.2226.2726.2719,200
17 May 202426.2026.2526.2026.2526.252,700
16 May 202426.2926.2926.2326.2626.261,400
15 May 202426.3426.3426.2326.3326.331,700
14 May 202426.2526.2526.1026.1826.1820,200
13 May 202426.5526.5526.1426.1826.186,200
10 May 202426.1726.2726.1726.2526.255,400
09 May 202426.0626.1426.0426.1426.1410,500
08 May 202425.9826.0425.9526.0226.026,700
07 May 202426.0826.1926.0526.0526.0513,000
06 May 202425.9225.9825.9225.9825.983,400
03 May 202425.7525.8425.7525.8325.83800
02 May 202425.6125.6125.5725.6125.617,800
01 May 202425.4525.5225.4425.4725.47800
30 Apr 202425.5925.5925.5225.5225.52700
29 Apr 202425.8025.8925.8025.8025.802,200
26 Apr 202425.7625.8025.7625.7625.76900
25 Apr 202425.7125.8025.7125.7525.75800
24 Apr 202425.6925.7925.6925.7925.797,900
23 Apr 202425.8625.8925.7925.8025.80600
22 Apr 202425.5025.6825.5025.6325.631,800
19 Apr 202425.3325.4025.3325.4025.40700
18 Apr 202425.5425.6525.4225.4225.422,800
17 Apr 202425.4525.5125.3725.4425.4419,200
16 Apr 202425.7025.7525.6025.6325.6310,100
15 Apr 202426.1926.1925.6325.7125.714,100
12 Apr 202425.8925.8925.8925.8925.89200
11 Apr 202426.0526.1726.0526.1726.17800
10 Apr 202426.2726.2726.1526.2326.231,100
09 Apr 202426.4126.5326.4026.5126.512,100
08 Apr 202426.2226.5626.2226.4726.471,600
05 Apr 202426.3526.5626.3526.4726.4711,800
04 Apr 202426.6026.6026.2826.2826.28500
03 Apr 202426.4526.5726.3926.4026.4017,000
02 Apr 202426.4326.4326.3826.3826.384,300
01 Apr 202426.7226.7226.6326.6726.6733,700
28 Mar 202426.8326.8426.7626.7926.7926,400
27 Mar 202426.6826.7226.6426.7126.7111,300
27 Mar 20240.075 Dividend
26 Mar 202426.5826.6826.5326.5326.452,500
25 Mar 202426.6826.7026.5626.5726.502,900
22 Mar 202426.7326.7726.7126.7126.642,600
21 Mar 202426.4626.8926.4626.8026.728,900
20 Mar 202426.4326.5826.4126.5826.511,100
19 Mar 202426.3126.4526.3126.4026.337,000
18 Mar 202426.3526.4526.3126.3126.2335,700
15 Mar 202426.1826.4226.1826.3726.2921,000
14 Mar 202426.3326.3626.2426.3126.2310,900
13 Mar 202426.5026.5726.4826.4826.401,700
12 Mar 202426.4726.4826.4426.4626.386,800
11 Mar 202426.1726.3126.1726.2926.224,700
08 Mar 202426.5726.5726.3526.3526.2817,900
07 Mar 202426.0126.5326.0126.4326.365,500
06 Mar 202426.3226.4126.2626.3026.2212,400
05 Mar 202426.2126.2126.1326.1626.0917,400
04 Mar 202426.3126.3326.3026.3326.26900
01 Mar 202426.0826.2326.0226.2226.1432,500
29 Feb 202426.1226.1726.1126.1526.087,000
28 Feb 202426.0226.0425.9726.0125.9422,500
27 Feb 202425.9626.0525.9526.0225.943,300
26 Feb 202425.8425.9625.8425.9625.894,700
23 Feb 202425.8125.9525.8125.9525.874,700
22 Feb 202425.7325.8525.7125.8525.7726,000
21 Feb 202425.3725.4825.3625.4825.4120,600
20 Feb 202425.4825.4825.3825.4025.338,600
16 Feb 202425.6325.7525.5825.5825.513,500
15 Feb 202425.6725.6725.6525.6525.583,200
14 Feb 202425.2625.4725.2625.4725.40700
13 Feb 202425.1925.3725.1025.2125.1322,800
12 Feb 202425.5425.5525.5125.5525.482,800
09 Feb 202425.4225.5325.4025.5025.422,900
08 Feb 202425.3025.3925.3025.3925.322,500
07 Feb 202425.2925.3425.2925.3425.27800
06 Feb 202425.1625.2025.0925.2025.133,800
05 Feb 202424.8825.0124.8825.0124.945,400
02 Feb 202424.9025.1624.9025.1325.064,500
01 Feb 202424.9725.0424.9525.0124.943,100
31 Jan 202425.0125.0124.7224.7224.651,000
30 Jan 202425.3025.3025.0025.0725.001,800
29 Jan 202424.8625.0224.8625.0224.952,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...