Inspire Small/Mid Cap ETF (ISMD) Chart & Stock Price History → Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad) Free ISMD Stock Alerts $35.65 +0.21 (+0.59%) (As of 11:54 AM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipRatingsStock AnalysisChartHeadlinesHoldingsOwnershipRatings Inspire Small/Mid Cap ETF Stock Price Performance5 Day Performance+1.34%1 Month Performance+5.13%3 Month Performance+7.70%6 Month Performance+21.09%Year-To-Date Performance+2.75%1 Year Performance+20.89% Receive ISMD Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspire Small/Mid Cap ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won't be Biden… And it won't be Trump.Click here to see why it will be _______________ ISMD Stock Chart for Monday, May, 13, 2024 ISMD Chart by TradingView Inspire Small/Mid Cap ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$35.33$35.44+0.31%$35.52$35.3425,528 shs$173.66 million05/09/2024$35.18$35.33+0.43%$35.52$35.0414,452 shs$173.12 million05/08/2024$35.22$35.18-0.12%$35.18$35.0115,464 shs$172.38 million05/07/2024$35.03$35.22+0.55%$35.38$35.118,324 shs$172.59 million05/06/2024$34.67$35.03+1.05%$35.08$34.9532,736 shs$171.65 million05/03/2024$34.46$34.67+0.60%$35.05$34.6029,492 shs$169.87 million Get the Latest News and Ratings for ISMD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspire Small/Mid Cap ETF and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$33.90$34.46+1.65%$34.49$34.08271,181 shs$168.85 million05/01/2024$33.88$33.90+0.06%$34.52$33.8822,395 shs$166.11 million04/30/2024$34.40$33.88-1.51%$34.21$33.8477,382 shs$166.01 million04/29/2024$34.13$34.40+0.79%$34.45$34.268,244 shs$168.56 million04/26/2024$33.99$34.13+0.41%$34.22$34.0939,929 shs$167.24 million04/25/2024$34.10$33.99-0.32%$33.99$33.6558,884 shs$166.55 million04/24/2024$34.11$34.10-0.04%$34.22$33.8815,407 shs$170.50 million04/23/2024$33.61$34.11+1.50%$34.29$34.0413,918 shs$170.57 million04/22/2024$33.40$33.61+0.64%$33.77$33.3154,892 shs$168.05 million04/19/2024$33.14$33.40+0.77%$33.40$33.188,239 shs$166.98 million04/18/2024$33.34$33.14-0.60%$33.46$33.0218,198 shs$165.70 million04/17/2024$33.33$33.34+0.03%$33.45$32.9923,453 shs$166.70 million04/16/2024$33.57$33.33-0.71%$33.47$33.1626,025 shs$166.65 million04/15/2024$33.91$33.57-1.01%$34.12$33.25205,536 shs$167.85 million04/12/2024$34.46$33.88-1.68%$34.20$33.8219,636 shs$169.40 million04/11/2024$34.29$34.46+0.50%$34.58$34.1822,581 shs$172.30 million04/10/2024$35.41$34.29-3.16%$34.60$34.1511,925 shs$171.45 million04/09/2024$35.14$35.41+0.76%$35.41$35.1624,746 shs$173.51 million04/08/2024$34.89$35.14+0.72%$35.24$35.0528,220 shs$172.20 million04/05/2024$34.80$34.89+0.26%$35.01$34.6931,682 shs$170.96 million04/04/2024$35.07$34.80-0.77%$35.53$34.7436,232 shs$170.52 million04/03/2024$34.96$35.07+0.31%$35.15$34.8520,247 shs$171.84 million04/02/2024$35.55$34.96-1.66%$35.21$34.7835,473 shs$171.30 million04/01/2024$36.01$35.55-1.28%$35.97$35.5247,870 shs$174.20 million03/29/2024$35.99$36.01+0.06%$36.14$35.9018,024 shs$176.45 million03/28/2024$35.83$35.99+0.45%$36.14$35.9018,024 shs$176.35 million03/27/2024$35.29$35.83+1.53%$35.83$35.3619,070 shs$175.57 million03/26/2024$35.22$35.29+0.20%$35.35$35.1125,352 shs$172.92 million03/25/2024$35.20$35.22+0.06%$35.32$35.1711,522 shs$172.58 million03/22/2024$35.55$35.20-0.98%$35.32$35.089,619 shs$172.48 million03/21/2024$35.15$35.55+1.14%$35.65$35.5015,349 shs$174.20 million03/20/2024$34.69$35.15+1.33%$35.21$34.5223,398 shs$172.24 million03/19/2024$34.40$34.69+0.84%$34.69$34.2621,364 shs$169.98 million03/18/2024$34.60$34.40-0.58%$35.03$34.3421,203 shs$168.56 millionDoes this chart look familiar? (Ad)Investors who understand when to get in — and when to get out… Can make a lot of money. Like in the chart, I showed you above…Get all the information here.03/15/2024$34.35$34.60+0.73%$34.64$34.3620,593 shs$169.54 million03/14/2024$34.99$34.35-1.83%$34.95$34.2020,228 shs$168.32 million03/13/2024$34.95$34.99+0.11%$35.15$34.9818,414 shs$171.45 million03/12/2024$34.99$34.95-0.11%$35.03$34.757,688 shs$171.26 million03/11/2024$35.18$34.99-0.55%$35.15$34.9616,177 shs$171.45 million03/08/2024$35.19$35.18-0.02%$35.63$35.1223,880 shs$172.40 million03/07/2024$34.91$35.19+0.80%$35.33$35.1711,671 shs$172.43 million03/06/2024$34.78$34.91+0.38%$35.13$34.8915,729 shs$171.06 million03/05/2024$34.98$34.78-0.57%$35.01$34.7426,283 shs$170.42 million03/04/2024$34.75$34.98+0.66%$35.16$34.9631,940 shs$171.40 million03/01/2024$34.56$34.75+0.55%$34.97$34.4524,883 shs$170.28 million02/29/2024$34.44$34.56+0.35%$34.89$34.5214,157 shs$169.34 million02/28/2024$34.67$34.44-0.66%$34.62$34.3690,491 shs$168.76 million02/27/2024$34.24$34.67+1.26%$34.67$34.4517,670 shs$169.88 million02/26/2024$34.26$34.24-0.06%$34.29$34.1143,675 shs$167.78 million02/23/2024$34.17$34.26+0.28%$34.39$34.1036,858 shs$167.87 million02/22/2024$33.99$34.17+0.52%$34.17$33.9534,186 shs$167.41 million02/21/2024$34.06$33.99-0.21%$33.99$33.65255,343 shs$166.55 million02/20/2024$34.31$34.06-0.73%$34.10$33.8715,737 shs$166.89 million02/19/2024$34.31$34.31$34.58$34.2415,500 shs$168.12 million02/16/2024$34.67$34.31-1.03%$34.58$34.2415,532 shs$168.12 million02/15/2024$34.06$34.67+1.78%$34.69$34.2318,850 shs$169.87 million02/14/2024$33.10$34.06+2.91%$34.07$33.6017,441 shs$166.90 million02/13/2024$34.52$33.10-4.12%$33.64$33.108,383 shs$162.19 million02/12/2024$34.01$34.52+1.51%$34.70$34.2125,714 shs$169.16 million Related Companies: SPDR SSGA US Small Cap Low Volatility Index ETF Stock Chart Invesco S&P SmallCap 600 QVM Multi-factor ETF Stock Chart First Trust Small Cap Value AlphaDEX Fund Stock Chart ProShares Short Russell2000 Stock Chart WisdomTree Europe SmallCap Dividend Fund Stock Chart iShares MSCI Brazil Small-Cap ETF Stock Chart ProShares Ultra Russell2000 Stock Chart iShares Morningstar Small-Cap ETF Stock Chart VictoryShares US Small Mid Cap Value Momentum ETF Stock Chart Invesco S&P SmallCap 600 Pure Value ETF Stock Chart Receive ISMD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspire Small/Mid Cap ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:ISMD) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThis 1 Biotech Stock has been shocking the marketsHuge AlertsThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorNext President (Not Trump. Not Biden.)The Freeport SocietyThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldHe Is Giving Away BitcoinCrypto Swap ProfitsHow Biden has already won 2024Porter & Company Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspire Small/Mid Cap ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.