Inspire Tactical Balanced ESG ETF (RISN) Historical Stock Data
25.83 ↑0.22 (0.86%)
As of May 1, 2024, 1:54pm EST.
Historical Data
In the past 30 trading days, RISN is down -0.06% a day on average. There have been 15 days where Inspire Tactical Balanced ESG ETF closed green and 15 days where RISN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 25.75 | 25.83 | ↑$0.08 (0.31%) | 25.75 | 25.84 | 789 |
| 2024-05-02 | 25.61 | 25.61 | ↑$0.00 (0.00%) | 25.61 | 25.61 | 7.80K |
| 2024-05-01 | 25.45 | 25.47 | ↑$0.02 (0.08%) | 25.44 | 25.52 | 828 |
| 2024-04-30 | 25.59 | 25.52 | ↓$0.07 (-0.27%) | 25.52 | 25.59 | 734 |
| 2024-04-29 | 25.80 | 25.80 | ↑$0.00 (0.00%) | 25.80 | 25.89 | 2.24K |
| 2024-04-26 | 25.76 | 25.76 | ↑$0.00 (0.00%) | 25.76 | 25.80 | 0.91K |
| 2024-04-25 | 25.71 | 25.75 | ↑$0.04 (0.16%) | 25.71 | 25.80 | 820 |
| 2024-04-24 | 25.69 | 25.79 | ↑$0.10 (0.37%) | 25.69 | 25.79 | 7.88K |
| 2024-04-23 | 25.86 | 25.80 | ↓$0.06 (-0.22%) | 25.80 | 25.86 | 643 |
| 2024-04-22 | 25.50 | 25.63 | ↑$0.13 (0.51%) | 25.50 | 25.68 | 1.84K |
| 2024-04-19 | 25.33 | 25.40 | ↑$0.07 (0.27%) | 25.33 | 25.40 | 687 |
| 2024-04-18 | 25.54 | 25.42 | ↓$0.12 (-0.47%) | 25.42 | 25.57 | 2.79K |
| 2024-04-17 | 25.45 | 25.44 | ↓$0.01 (-0.05%) | 25.37 | 25.51 | 14.17K |
| 2024-04-16 | 25.70 | 25.63 | ↓$0.07 (-0.28%) | 25.60 | 25.75 | 10.10K |
| 2024-04-15 | 26.19 | 25.71 | ↓$0.48 (-1.84%) | 25.71 | 26.19 | 4.09K |
| 2024-04-12 | 25.89 | 25.89 | ↑$0.00 (0.00%) | 25.89 | 25.89 | 203 |
| 2024-04-11 | 26.05 | 26.17 | ↑$0.12 (0.48%) | 26.05 | 26.17 | 813 |
| 2024-04-10 | 26.28 | 26.23 | ↓$0.04 (-0.16%) | 26.16 | 26.28 | 1.10K |
| 2024-04-09 | 26.41 | 26.51 | ↑$0.11 (0.40%) | 26.40 | 26.53 | 2.12K |
| 2024-04-08 | 26.22 | 26.47 | ↑$0.25 (0.95%) | 26.22 | 26.56 | 1.65K |
| 2024-04-05 | 26.35 | 26.47 | ↑$0.12 (0.45%) | 26.35 | 26.56 | 11.84K |
| 2024-04-04 | 26.60 | 26.28 | ↓$0.32 (-1.20%) | 26.28 | 26.60 | 514 |
| 2024-04-03 | 26.45 | 26.40 | ↓$0.05 (-0.19%) | 26.39 | 26.57 | 16.98K |
| 2024-04-02 | 26.43 | 26.38 | ↓$0.05 (-0.17%) | 26.38 | 26.43 | 4.32K |
| 2024-04-01 | 26.72 | 26.67 | ↓$0.05 (-0.21%) | 26.63 | 26.72 | 33.67K |
| 2024-03-28 | 26.83 | 26.79 | ↓$0.04 (-0.15%) | 26.76 | 26.85 | 26.36K |
| 2024-03-27 | 26.68 | 26.71 | ↑$0.03 (0.12%) | 26.64 | 26.72 | 11.35K |
| 2024-03-26 | 26.58 | 26.53 | ↓$0.05 (-0.19%) | 26.53 | 26.68 | 2.48K |
| 2024-03-25 | 26.69 | 26.57 | ↓$0.11 (-0.42%) | 26.56 | 26.70 | 2.77K |
| 2024-03-22 | 26.73 | 26.71 | ↓$0.02 (-0.07%) | 26.71 | 26.77 | 2.54K |
Create an account or log in to view more rows.
$RISN no pain no gain
$RISN when this finally break out we could see huge upside
$RISN had to buy calls
$RISN you wanna be a successful trader close your trades green
$RISN holding unfortunately lol
$RISN Move up
let's buy
$RISN Futes looking great
$RISN they don’t want us to shine… But we gon shine…
$RISN now I buy
$RISN recovery hasn’t even started yet.. imo