Inspire Small/Mid Cap Impact ETF (ISMD) Historical Stock Data
34.67 ↑0.21 (0.60%)
As of May 3, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, ISMD is down -0.18% a day on average. There have been 16 days where Inspire Small/Mid Cap Impact ETF closed green and 14 days where ISMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.05 | 34.67 | ↓$0.38 (-1.09%) | 34.60 | 35.05 | 29.49K |
| 2024-05-02 | 34.12 | 34.46 | ↑$0.34 (0.99%) | 34.12 | 34.49 | 271.18K |
| 2024-05-01 | 33.88 | 33.90 | ↑$0.02 (0.06%) | 33.88 | 34.52 | 22.40K |
| 2024-04-30 | 34.07 | 33.88 | ↓$0.19 (-0.56%) | 33.84 | 34.21 | 77.38K |
| 2024-04-29 | 34.26 | 34.40 | ↑$0.14 (0.41%) | 34.26 | 34.45 | 8.24K |
| 2024-04-26 | 34.22 | 34.13 | ↓$0.09 (-0.26%) | 34.10 | 34.22 | 39.93K |
| 2024-04-25 | 33.65 | 33.99 | ↑$0.34 (1.02%) | 33.65 | 33.99 | 58.88K |
| 2024-04-24 | 34.10 | 34.10 | ↑$0.00 (0.00%) | 33.88 | 34.22 | 15.41K |
| 2024-04-23 | 34.04 | 34.11 | ↑$0.08 (0.23%) | 34.04 | 34.29 | 13.92K |
| 2024-04-22 | 33.32 | 33.61 | ↑$0.29 (0.87%) | 33.31 | 33.77 | 54.89K |
| 2024-04-19 | 33.35 | 33.40 | ↑$0.05 (0.15%) | 33.18 | 33.40 | 8.24K |
| 2024-04-18 | 33.10 | 33.14 | ↑$0.04 (0.12%) | 33.04 | 33.46 | 18.20K |
| 2024-04-17 | 33.43 | 32.98 | ↓$0.45 (-1.35%) | 32.98 | 33.45 | 23.45K |
| 2024-04-16 | 33.16 | 33.33 | ↑$0.17 (0.51%) | 33.16 | 33.47 | 26.03K |
| 2024-04-15 | 34.12 | 33.57 | ↓$0.55 (-1.61%) | 33.25 | 34.12 | 205.54K |
| 2024-04-12 | 34.28 | 33.91 | ↓$0.37 (-1.08%) | 33.82 | 34.36 | 19.64K |
| 2024-04-11 | 34.47 | 34.46 | ↓$0.01 (-0.03%) | 34.18 | 34.58 | 22.58K |
| 2024-04-10 | 34.59 | 34.29 | ↓$0.30 (-0.87%) | 34.15 | 34.60 | 11.93K |
| 2024-04-09 | 35.30 | 35.41 | ↑$0.11 (0.31%) | 35.16 | 35.41 | 24.75K |
| 2024-04-08 | 35.12 | 35.14 | ↑$0.02 (0.07%) | 35.05 | 35.24 | 28.22K |
| 2024-04-05 | 34.69 | 34.89 | ↑$0.20 (0.58%) | 34.69 | 35.01 | 31.68K |
| 2024-04-04 | 35.40 | 34.80 | ↓$0.60 (-1.69%) | 34.74 | 35.53 | 36.23K |
| 2024-04-03 | 34.85 | 35.07 | ↑$0.22 (0.63%) | 34.85 | 35.15 | 20.25K |
| 2024-04-02 | 35.17 | 34.96 | ↓$0.21 (-0.60%) | 34.78 | 35.21 | 35.47K |
| 2024-04-01 | 36.32 | 35.53 | ↓$0.79 (-2.18%) | 35.52 | 36.32 | 47.87K |
| 2024-03-28 | 36.00 | 36.01 | ↑$0.01 (0.03%) | 35.90 | 36.14 | 18.02K |
| 2024-03-27 | 35.41 | 35.83 | ↑$0.42 (1.19%) | 35.40 | 35.83 | 19.07K |
| 2024-03-26 | 35.34 | 35.11 | ↓$0.23 (-0.65%) | 35.11 | 35.35 | 25.35K |
| 2024-03-25 | 35.31 | 35.16 | ↓$0.15 (-0.42%) | 35.16 | 35.32 | 11.52K |
| 2024-03-22 | 35.24 | 35.20 | ↓$0.04 (-0.11%) | 35.08 | 35.30 | 9.62K |
Create an account or log in to view more rows.
$ISMD not good
$ISMD Come on.. Let it fall.. buy later bulls
$ISMD last chance to load imo
$ISMD flow comin
$ISMD called it
$ISMD Holding Strong since January ??????????
$ISMD I still don’t wanna buy it
$ISMD This may be your last opportunity to buy on the cheap??
$ISMD buy the dip.
$ISMD MACD turned bullish