Inspire Small/Mid Cap ETF ISMD
46.53 USD +0.08 (+0.17%)
Regular-session close
46.53 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
46.06 Day range 46.56
35.83 52-week range 50.68
- YTD
- +20.61%
- 1 year
- +25.05%
ISMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.65 | 46.56 | 46.06 | 46.53 | +0.08 | +0.17% | 15,393 |
| Nov 12, 2026 | 46.98 | 47.20 | 46.45 | 46.45 | -0.72 | -1.53% | 10,600 |
| Nov 11, 2026 | 47.21 | 47.34 | 47.00 | 47.17 | +0.27 | +0.58% | 15,900 |
| Nov 10, 2026 | 46.94 | 46.97 | 46.56 | 46.90 | -0.40 | -0.85% | 14,300 |
| Nov 9, 2026 | 46.53 | 47.47 | 46.16 | 47.30 | +1.27 | +2.76% | 23,700 |
| Nov 6, 2026 | 46.37 | 46.62 | 45.76 | 46.03 | -0.13 | -0.28% | 18,300 |
| Nov 5, 2026 | 48.11 | 48.11 | 45.92 | 46.16 | -1.83 | -3.81% | 29,400 |
| Nov 4, 2026 | 47.77 | 48.07 | 47.62 | 47.99 | +0.91 | +1.93% | 25,600 |
| Nov 3, 2026 | 47.40 | 47.48 | 47.02 | 47.08 | -0.10 | -0.21% | 18,000 |
| Nov 2, 2026 | 47.13 | 47.70 | 46.54 | 47.18 | +0.30 | +0.64% | 39,500 |
| Oct 30, 2026 | 47.40 | 47.40 | 46.51 | 46.88 | -0.64 | -1.35% | 35,600 |
| Oct 29, 2026 | 47.23 | 47.59 | 47.23 | 47.52 | +0.35 | +0.74% | 14,000 |
| Oct 28, 2026 | 47.22 | 47.22 | 46.76 | 47.17 | +0.10 | +0.21% | 23,800 |
| Oct 27, 2026 | 46.98 | 47.22 | 46.62 | 47.07 | +0.28 | +0.60% | 24,400 |
| Oct 26, 2026 | 46.67 | 47.08 | 46.67 | 46.79 | +0.34 | +0.73% | 30,900 |
| Oct 23, 2026 | 46.41 | 46.57 | 46.05 | 46.45 | -0.22 | -0.47% | 16,700 |
| Oct 22, 2026 | 46.19 | 46.68 | 46.16 | 46.67 | +0.42 | +0.91% | 30,200 |
| Oct 21, 2026 | 46.34 | 46.44 | 46.04 | 46.25 | +0.06 | +0.13% | 27,500 |
| Oct 20, 2026 | 45.55 | 46.34 | 45.47 | 46.19 | +0.66 | +1.45% | 38,100 |
| Oct 19, 2026 | 45.85 | 45.85 | 45.47 | 45.53 | -0.09 | -0.20% | 28,700 |
| Oct 16, 2026 | 46.31 | 46.39 | 45.49 | 45.62 | -0.58 | -1.26% | 28,300 |
| Oct 15, 2026 | 45.67 | 46.20 | 45.60 | 46.20 | +0.67 | +1.47% | 18,700 |
| Oct 14, 2026 | 45.81 | 45.81 | 45.33 | 45.53 | -0.74 | -1.60% | 12,800 |
| Oct 13, 2026 | 46.36 | 46.39 | 46.10 | 46.27 | -0.09 | -0.19% | 16,300 |
| Oct 12, 2026 | 46.51 | 46.51 | 46.33 | 46.36 | -0.19 | -0.41% | 13,500 |
| Oct 9, 2026 | 46.68 | 46.68 | 46.47 | 46.55 | -0.05 | -0.11% | 22,500 |
| Oct 8, 2026 | 46.32 | 46.60 | 46.02 | 46.60 | +0.16 | +0.34% | 69,600 |
| Oct 7, 2026 | 46.63 | 46.63 | 46.16 | 46.44 | -0.61 | -1.30% | 36,600 |
| Oct 6, 2026 | 47.30 | 47.30 | 46.94 | 47.05 | -0.04 | -0.08% | 21,600 |
| Oct 5, 2026 | 46.98 | 47.25 | 46.50 | 47.09 | +0.06 | +0.13% | 32,100 |
| Oct 2, 2026 | 47.03 | 47.28 | 46.92 | 47.03 | +0.42 | +0.90% | 58,400 |
| Oct 1, 2026 | 46.27 | 46.67 | 45.94 | 46.61 | +0.26 | +0.56% | 99,600 |
| Sep 30, 2026 | 46.68 | 46.68 | 46.35 | 46.35 | -0.25 | -0.54% | 39,900 |
| Sep 29, 2026 | 46.73 | 46.73 | 46.21 | 46.60 | -0.11 | -0.24% | 19,900 |
| Sep 28, 2026 | 46.81 | 46.81 | 46.47 | 46.71 | -0.27 | -0.57% | 11,400 |
| Sep 25, 2026 | 46.94 | 47.19 | 46.85 | 46.98 | -0.10 | -0.21% | 17,700 |
| Sep 24, 2026 | 47.02 | 47.20 | 46.74 | 47.08 | -0.05 | -0.11% | 17,400 |
| Sep 23, 2026 | 47.60 | 47.60 | 47.13 | 47.13 | -0.62 | -1.30% | 10,000 |
| Sep 22, 2026 | 47.78 | 47.95 | 47.63 | 47.75 | +0.32 | +0.67% | 16,000 |
| Sep 21, 2026 | 47.55 | 47.55 | 47.25 | 47.43 | +0.19 | +0.40% | 22,200 |
| Sep 18, 2026 | 47.29 | 47.37 | 46.96 | 47.24 | -0.30 | -0.63% | 12,400 |
| Sep 17, 2026 | 47.83 | 47.83 | 47.54 | 47.54 | +0.30 | +0.64% | 16,400 |
| Sep 16, 2026 | 47.57 | 47.65 | 46.78 | 47.24 | -0.25 | -0.53% | 20,800 |
| Sep 15, 2026 | 47.68 | 47.68 | 47.37 | 47.49 | -0.27 | -0.57% | 14,100 |
| Sep 14, 2026 | 47.73 | 47.90 | 47.60 | 47.76 | -0.16 | -0.33% | 22,000 |
| Sep 11, 2026 | 48.17 | 48.17 | 47.83 | 47.92 | +0.22 | +0.46% | 26,700 |
| Sep 10, 2026 | 47.72 | 48.03 | 47.58 | 47.70 | -0.31 | -0.65% | 94,000 |
| Sep 9, 2026 | 48.51 | 48.72 | 47.97 | 48.01 | -0.67 | -1.38% | 19,800 |
| Sep 8, 2026 | 49.06 | 49.06 | 48.66 | 48.68 | -0.38 | -0.77% | 41,300 |
| Sep 4, 2026 | 48.66 | 49.10 | 48.66 | 49.06 | +0.31 | +0.64% | 15,100 |
| Sep 3, 2026 | 48.95 | 48.95 | 48.58 | 48.75 | +0.11 | +0.23% | 14,200 |
| Sep 2, 2026 | 48.27 | 48.81 | 48.24 | 48.64 | +0.57 | +1.19% | 29,200 |
| Sep 1, 2026 | 48.54 | 48.68 | 48.02 | 48.07 | -0.64 | -1.31% | 25,900 |
| Aug 31, 2026 | 49.03 | 49.03 | 48.56 | 48.71 | -0.39 | -0.79% | 73,200 |
| Aug 28, 2026 | 49.40 | 49.40 | 49.02 | 49.10 | -0.25 | -0.51% | 17,700 |
| Aug 27, 2026 | 49.33 | 49.47 | 49.15 | 49.35 | +0.05 | +0.10% | 122,100 |
| Aug 26, 2026 | 49.26 | 49.46 | 49.25 | 49.30 | +0.07 | +0.14% | 29,600 |
| Aug 25, 2026 | 49.45 | 49.54 | 49.16 | 49.23 | +0.05 | +0.10% | 46,300 |
| Aug 24, 2026 | 49.58 | 49.72 | 49.17 | 49.18 | -0.39 | -0.79% | 14,100 |
| Aug 21, 2026 | 49.63 | 49.89 | 49.34 | 49.57 | +0.18 | +0.36% | 24,700 |
| Aug 20, 2026 | 49.47 | 49.49 | 49.24 | 49.39 | -0.25 | -0.50% | 26,600 |
| Aug 19, 2026 | 50.14 | 50.31 | 49.64 | 49.64 | -0.03 | -0.06% | 28,300 |
| Aug 18, 2026 | 50.25 | 50.25 | 49.67 | 49.67 | -0.72 | -1.43% | 24,100 |
| Aug 17, 2026 | 50.44 | 50.49 | 50.25 | 50.39 | -0.29 | -0.57% | 31,500 |
| Aug 14, 2026 | 50.60 | 50.72 | 50.52 | 50.68 | +0.09 | +0.18% | 42,100 |
65 days, newest first. Daily bars as drawn on the ISMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.