Free Trial

Inspire Small/Mid Cap ETF (ISMD) Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free ISMD Stock Alerts
$34.13
+0.14 (+0.41%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Inspire Small/Mid Cap ETF Stock Price Performance

5 Day
Performance
+2.20%
1 Month
Performance
-3.29%
3 Month
Performance
+0.68%
6 Month
Performance
+19.50%
Year-To-Date
Performance
-1.63%
1 Year
Performance
+15.42%
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

Ad Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

ISMD Stock Chart for Friday, April, 26, 2024

ISMD Chart by TradingView

Inspire Small/Mid Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$33.99$34.13
+0.41%		$34.22$34.0939,929 shs$167.24 million
04/25/2024$34.10$33.99
-0.32%		$33.99$33.6558,884 shs$166.55 million
04/24/2024$34.11$34.10
-0.04%		$34.22$33.8815,407 shs$170.50 million
04/23/2024$33.61$34.11
+1.50%		$34.29$34.0413,918 shs$170.57 million
04/22/2024$33.40$33.61
+0.64%		$33.77$33.3154,892 shs$168.05 million
04/19/2024$33.14$33.40
+0.77%		$33.40$33.188,239 shs$166.98 million
04/18/2024$33.34$33.14
-0.60%		$33.46$33.0218,198 shs$165.70 million
04/17/2024$33.33$33.34
+0.03%		$33.45$32.9923,453 shs$166.70 million
04/16/2024$33.57$33.33
-0.71%		$33.47$33.1626,025 shs$166.65 million
04/15/2024$33.91$33.57
-1.01%		$34.12$33.25205,536 shs$167.85 million
04/12/2024$34.46$33.88
-1.68%		$34.20$33.8219,636 shs$169.40 million
04/11/2024$34.29$34.46
+0.50%		$34.58$34.1822,581 shs$172.30 million
04/10/2024$35.41$34.29
-3.16%		$34.60$34.1511,925 shs$171.45 million
04/09/2024$35.14$35.41
+0.76%		$35.41$35.1624,746 shs$173.51 million
04/08/2024$34.89$35.14
+0.72%		$35.24$35.0528,220 shs$172.20 million
04/05/2024$34.80$34.89
+0.26%		$35.01$34.6931,682 shs$170.96 million
04/04/2024$35.07$34.80
-0.77%		$35.53$34.7436,232 shs$170.52 million
04/03/2024$34.96$35.07
+0.31%		$35.15$34.8520,247 shs$171.84 million
04/02/2024$35.55$34.96
-1.66%		$35.21$34.7835,473 shs$171.30 million
04/01/2024$36.01$35.55
-1.28%		$35.97$35.5247,870 shs$174.20 million
03/29/2024$35.99$36.01
+0.06%		$36.14$35.9018,024 shs$176.45 million
03/28/2024$35.83$35.99
+0.45%		$36.14$35.9018,024 shs$176.35 million
03/27/2024$35.29$35.83
+1.53%		$35.83$35.3619,070 shs$175.57 million
03/26/2024$35.22$35.29
+0.20%		$35.35$35.1125,352 shs$172.92 million
03/25/2024$35.20$35.22
+0.06%		$35.32$35.1711,522 shs$172.58 million
03/22/2024$35.55$35.20
-0.98%		$35.32$35.089,619 shs$172.48 million
03/21/2024$35.15$35.55
+1.14%		$35.65$35.5015,349 shs$174.20 million
03/20/2024$34.69$35.15
+1.33%		$35.21$34.5223,398 shs$172.24 million
03/19/2024$34.40$34.69
+0.84%		$34.69$34.2621,364 shs$169.98 million
03/18/2024$34.60$34.40
-0.58%		$35.03$34.3421,203 shs$168.56 million
03/15/2024$34.35$34.60
+0.73%		$34.64$34.3620,593 shs$169.54 million
03/14/2024$34.99$34.35
-1.83%		$34.95$34.2020,228 shs$168.32 million
03/13/2024$34.95$34.99
+0.11%		$35.15$34.9818,414 shs$171.45 million
03/12/2024$34.99$34.95
-0.11%		$35.03$34.757,688 shs$171.26 million
03/11/2024$35.18$34.99
-0.55%		$35.15$34.9616,177 shs$171.45 million
03/08/2024$35.19$35.18
-0.02%		$35.63$35.1223,880 shs$172.40 million
03/07/2024$34.91$35.19
+0.80%		$35.33$35.1711,671 shs$172.43 million
03/06/2024$34.78$34.91
+0.38%		$35.13$34.8915,729 shs$171.06 million
03/05/2024$34.98$34.78
-0.57%		$35.01$34.7426,283 shs$170.42 million
03/04/2024$34.75$34.98
+0.66%		$35.16$34.9631,940 shs$171.40 million
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
03/01/2024$34.56$34.75
+0.55%		$34.97$34.4524,883 shs$170.28 million
02/29/2024$34.44$34.56
+0.35%		$34.89$34.5214,157 shs$169.34 million
02/28/2024$34.67$34.44
-0.66%		$34.62$34.3690,491 shs$168.76 million
02/27/2024$34.24$34.67
+1.26%		$34.67$34.4517,670 shs$169.88 million
02/26/2024$34.26$34.24
-0.06%		$34.29$34.1143,675 shs$167.78 million
02/23/2024$34.17$34.26
+0.28%		$34.39$34.1036,858 shs$167.87 million
02/22/2024$33.99$34.17
+0.52%		$34.17$33.9534,186 shs$167.41 million
02/21/2024$34.06$33.99
-0.21%		$33.99$33.65255,343 shs$166.55 million
02/20/2024$34.31$34.06
-0.73%		$34.10$33.8715,737 shs$166.89 million
02/19/2024$34.31$34.31$34.58$34.2415,500 shs$168.12 million
02/16/2024$34.67$34.31
-1.03%		$34.58$34.2415,532 shs$168.12 million
02/15/2024$34.06$34.67
+1.78%		$34.69$34.2318,850 shs$169.87 million
02/14/2024$33.10$34.06
+2.91%		$34.07$33.6017,441 shs$166.90 million
02/13/2024$34.52$33.10
-4.12%		$33.64$33.108,383 shs$162.19 million
02/12/2024$34.01$34.52
+1.51%		$34.70$34.2125,714 shs$169.16 million
02/09/2024$33.63$34.01
+1.13%		$34.06$33.6518,570 shs$166.65 million
02/08/2024$33.22$33.63
+1.23%		$33.70$33.1317,601 shs$164.79 million
02/07/2024$33.17$33.22
+0.15%		$33.40$33.0324,519 shs$162.78 million
02/06/2024$33.03$33.17
+0.42%		$33.34$33.1130,722 shs$162.53 million
02/05/2024$33.57$33.03
-1.61%		$33.17$32.8449,536 shs$161.85 million
02/02/2024$33.65$33.57
-0.25%		$33.61$33.1764,119 shs$164.49 million
02/01/2024$33.34$33.65
+0.94%		$33.71$33.0532,036 shs$164.90 million
01/31/2024$34.14$33.34
-2.33%		$34.31$33.2570,729 shs$163.37 million
01/30/2024$34.32$34.14
-0.54%		$34.22$34.0710,267 shs$167.27 million
01/29/2024$33.90$34.32
+1.25%		$34.58$33.9128,772 shs$168.18 million
01/26/2024$33.80$33.90
+0.30%		$34.17$33.9019,670 shs$166.11 million
01/25/2024$33.56$33.80
+0.72%		$34.01$33.70236,702 shs$165.62 million

Related Companies:
This page (NYSEARCA:ISMD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry