Singapore markets open in 1 hour 11 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,307.31 -2,093.62 (-3.15%) CMC Crypto 200
1,383.74 -40.36 (-2.83%)
Inspire Tactical Balanced ETF (RISN)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 25.69 | 25.79 | 25.69 | 25.79 | 25.79 | 7,877 |
| 23 Apr 2024 | 25.86 | 25.89 | 25.79 | 25.80 | 25.80 | 600 |
| 22 Apr 2024 | 25.50 | 25.68 | 25.50 | 25.63 | 25.63 | 1,800 |
| 19 Apr 2024 | 25.33 | 25.40 | 25.33 | 25.40 | 25.40 | 700 |
| 18 Apr 2024 | 25.54 | 25.65 | 25.42 | 25.42 | 25.42 | 2,800 |
| 17 Apr 2024 | 25.45 | 25.51 | 25.37 | 25.44 | 25.44 | 19,200 |
| 16 Apr 2024 | 25.70 | 25.75 | 25.60 | 25.63 | 25.63 | 10,100 |
| 15 Apr 2024 | 26.19 | 26.19 | 25.63 | 25.71 | 25.71 | 4,100 |
| 12 Apr 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 200 |
| 11 Apr 2024 | 26.05 | 26.17 | 26.05 | 26.17 | 26.17 | 800 |
| 10 Apr 2024 | 26.27 | 26.27 | 26.15 | 26.23 | 26.23 | 1,100 |
| 09 Apr 2024 | 26.41 | 26.53 | 26.40 | 26.51 | 26.51 | 2,100 |
| 08 Apr 2024 | 26.22 | 26.56 | 26.22 | 26.47 | 26.47 | 1,600 |
| 05 Apr 2024 | 26.35 | 26.56 | 26.35 | 26.47 | 26.47 | 11,800 |
| 04 Apr 2024 | 26.60 | 26.60 | 26.28 | 26.28 | 26.28 | 500 |
| 03 Apr 2024 | 26.45 | 26.57 | 26.39 | 26.40 | 26.40 | 17,000 |
| 02 Apr 2024 | 26.43 | 26.43 | 26.38 | 26.38 | 26.38 | 4,300 |
| 01 Apr 2024 | 26.72 | 26.72 | 26.63 | 26.67 | 26.67 | 33,700 |
| 28 Mar 2024 | 26.83 | 26.84 | 26.76 | 26.79 | 26.79 | 26,400 |
| 27 Mar 2024 | 26.68 | 26.72 | 26.64 | 26.71 | 26.71 | 11,300 |
| 27 Mar 2024 | 0.075 Dividend | |||||
| 26 Mar 2024 | 26.58 | 26.68 | 26.53 | 26.53 | 26.45 | 2,500 |
| 25 Mar 2024 | 26.68 | 26.70 | 26.56 | 26.57 | 26.50 | 2,900 |
| 22 Mar 2024 | 26.73 | 26.77 | 26.71 | 26.71 | 26.64 | 2,600 |
| 21 Mar 2024 | 26.46 | 26.89 | 26.46 | 26.80 | 26.72 | 8,900 |
| 20 Mar 2024 | 26.43 | 26.58 | 26.41 | 26.58 | 26.51 | 1,100 |
| 19 Mar 2024 | 26.31 | 26.45 | 26.31 | 26.40 | 26.33 | 7,000 |
| 18 Mar 2024 | 26.35 | 26.45 | 26.31 | 26.31 | 26.23 | 35,700 |
| 15 Mar 2024 | 26.18 | 26.42 | 26.18 | 26.37 | 26.29 | 21,000 |
| 14 Mar 2024 | 26.33 | 26.36 | 26.24 | 26.31 | 26.23 | 10,900 |
| 13 Mar 2024 | 26.50 | 26.57 | 26.48 | 26.48 | 26.40 | 1,700 |
| 12 Mar 2024 | 26.47 | 26.48 | 26.44 | 26.46 | 26.38 | 6,800 |
| 11 Mar 2024 | 26.17 | 26.31 | 26.17 | 26.29 | 26.22 | 4,700 |
| 08 Mar 2024 | 26.57 | 26.57 | 26.35 | 26.35 | 26.28 | 17,900 |
| 07 Mar 2024 | 26.01 | 26.53 | 26.01 | 26.43 | 26.36 | 5,500 |
| 06 Mar 2024 | 26.32 | 26.41 | 26.26 | 26.30 | 26.22 | 12,400 |
| 05 Mar 2024 | 26.21 | 26.21 | 26.13 | 26.16 | 26.09 | 17,400 |
| 04 Mar 2024 | 26.31 | 26.33 | 26.30 | 26.33 | 26.26 | 900 |
| 01 Mar 2024 | 26.08 | 26.23 | 26.02 | 26.22 | 26.14 | 32,500 |
| 29 Feb 2024 | 26.12 | 26.17 | 26.11 | 26.15 | 26.08 | 7,000 |
| 28 Feb 2024 | 26.02 | 26.04 | 25.97 | 26.01 | 25.94 | 22,500 |
| 27 Feb 2024 | 25.96 | 26.05 | 25.95 | 26.02 | 25.94 | 3,300 |
| 26 Feb 2024 | 25.84 | 25.96 | 25.84 | 25.96 | 25.89 | 4,700 |
| 23 Feb 2024 | 25.81 | 25.95 | 25.81 | 25.95 | 25.87 | 4,700 |
| 22 Feb 2024 | 25.73 | 25.85 | 25.71 | 25.85 | 25.77 | 26,000 |
| 21 Feb 2024 | 25.37 | 25.48 | 25.36 | 25.48 | 25.41 | 20,600 |
| 20 Feb 2024 | 25.48 | 25.48 | 25.38 | 25.40 | 25.33 | 8,600 |
| 16 Feb 2024 | 25.63 | 25.75 | 25.58 | 25.58 | 25.51 | 3,500 |
| 15 Feb 2024 | 25.67 | 25.67 | 25.65 | 25.65 | 25.58 | 3,200 |
| 14 Feb 2024 | 25.26 | 25.47 | 25.26 | 25.47 | 25.40 | 700 |
| 13 Feb 2024 | 25.19 | 25.37 | 25.10 | 25.21 | 25.13 | 22,800 |
| 12 Feb 2024 | 25.54 | 25.55 | 25.51 | 25.55 | 25.48 | 2,800 |
| 09 Feb 2024 | 25.42 | 25.53 | 25.40 | 25.50 | 25.42 | 2,900 |
| 08 Feb 2024 | 25.30 | 25.39 | 25.30 | 25.39 | 25.32 | 2,500 |
| 07 Feb 2024 | 25.29 | 25.34 | 25.29 | 25.34 | 25.27 | 800 |
| 06 Feb 2024 | 25.16 | 25.20 | 25.09 | 25.20 | 25.13 | 3,800 |
| 05 Feb 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 24.94 | 5,400 |
| 02 Feb 2024 | 24.90 | 25.16 | 24.90 | 25.13 | 25.06 | 4,500 |
| 01 Feb 2024 | 24.97 | 25.04 | 24.95 | 25.01 | 24.94 | 3,100 |
| 31 Jan 2024 | 25.01 | 25.01 | 24.72 | 24.72 | 24.65 | 1,000 |
| 30 Jan 2024 | 25.30 | 25.30 | 25.00 | 25.07 | 25.00 | 1,800 |
| 29 Jan 2024 | 24.86 | 25.02 | 24.86 | 25.02 | 24.95 | 2,400 |
| 26 Jan 2024 | 24.92 | 24.94 | 24.85 | 24.88 | 24.81 | 8,400 |
| 25 Jan 2024 | 25.16 | 25.16 | 24.79 | 24.84 | 24.77 | 2,100 |
| 24 Jan 2024 | 24.83 | 24.90 | 24.71 | 24.71 | 24.64 | 5,800 |
| 23 Jan 2024 | 24.86 | 24.92 | 24.82 | 24.87 | 24.80 | 26,000 |
| 22 Jan 2024 | 24.96 | 24.96 | 24.83 | 24.92 | 24.85 | 1,500 |
| 19 Jan 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.64 | 400 |
| 18 Jan 2024 | 24.37 | 24.57 | 24.34 | 24.57 | 24.50 | 21,700 |
| 17 Jan 2024 | 24.36 | 24.36 | 24.30 | 24.32 | 24.25 | 900 |
| 16 Jan 2024 | 24.34 | 24.41 | 24.34 | 24.41 | 24.34 | 1,000 |
| 12 Jan 2024 | 24.48 | 24.50 | 24.44 | 24.50 | 24.43 | 10,500 |
| 11 Jan 2024 | 24.27 | 24.50 | 24.27 | 24.50 | 24.43 | 31,800 |
| 10 Jan 2024 | 24.36 | 24.49 | 24.36 | 24.48 | 24.41 | 8,300 |
| 09 Jan 2024 | 24.24 | 24.38 | 24.23 | 24.36 | 24.29 | 8,500 |
| 08 Jan 2024 | 24.41 | 24.50 | 24.41 | 24.50 | 24.43 | 2,900 |
| 05 Jan 2024 | 24.34 | 24.34 | 24.18 | 24.28 | 24.22 | 41,400 |
| 04 Jan 2024 | 24.31 | 24.35 | 24.29 | 24.29 | 24.22 | 400 |
| 03 Jan 2024 | 24.40 | 24.45 | 24.27 | 24.29 | 24.22 | 60,000 |
| 02 Jan 2024 | 24.83 | 24.86 | 24.67 | 24.73 | 24.66 | 48,800 |
| 29 Dec 2023 | 24.93 | 24.93 | 24.93 | 24.93 | 24.86 | 100 |
| 28 Dec 2023 | 24.82 | 25.10 | 24.82 | 25.03 | 24.96 | 1,500 |
| 27 Dec 2023 | 24.99 | 24.99 | 24.99 | 24.99 | 24.92 | 800 |
| 26 Dec 2023 | 25.00 | 25.08 | 24.93 | 25.04 | 24.97 | 1,700 |
| 22 Dec 2023 | 24.92 | 25.02 | 24.84 | 24.92 | 24.85 | 6,900 |
| 21 Dec 2023 | 24.78 | 24.93 | 24.78 | 24.88 | 24.81 | 30,200 |
| 20 Dec 2023 | 24.91 | 25.02 | 24.64 | 24.64 | 24.57 | 39,900 |
| 19 Dec 2023 | 24.91 | 24.92 | 24.84 | 24.86 | 24.79 | 17,100 |
| 18 Dec 2023 | 24.70 | 24.78 | 24.64 | 24.66 | 24.59 | 25,900 |
| 15 Dec 2023 | 25.23 | 25.23 | 24.64 | 24.69 | 24.63 | 2,800 |
| 14 Dec 2023 | 24.76 | 24.82 | 24.69 | 24.82 | 24.74 | 15,100 |
| 14 Dec 2023 | 0.127 Dividend | |||||
| 13 Dec 2023 | 24.29 | 24.56 | 24.21 | 24.56 | 24.36 | 15,300 |
| 12 Dec 2023 | 24.25 | 24.29 | 24.25 | 24.28 | 24.08 | 10,200 |
| 11 Dec 2023 | 24.33 | 24.33 | 24.16 | 24.23 | 24.03 | 16,400 |
| 08 Dec 2023 | 24.07 | 24.09 | 24.07 | 24.09 | 23.90 | 1,100 |
| 07 Dec 2023 | 23.98 | 24.07 | 23.98 | 24.07 | 23.88 | 3,700 |
| 06 Dec 2023 | 24.05 | 24.05 | 23.94 | 23.94 | 23.75 | 3,400 |
| 05 Dec 2023 | 23.98 | 24.00 | 23.87 | 23.91 | 23.72 | 4,600 |
| 04 Dec 2023 | 24.05 | 24.10 | 23.98 | 24.09 | 23.90 | 30,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.