S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion
S&P 500   4,967.23
DOW   37,986.40
QQQ   414.65
How major US stock indexes fared Friday, 4/19/2024
The Senate passes a reauthorization of a key US surveillance program just after a midnight deadline
Closing prices for crude oil, gold and other commodities
MarketBeat Week in Review – 4/15 - 4/19
Crews turn sights to removing debris from ship's deck in Baltimore bridge collapse cleanup
The drug war devastated Black and other minority communities. Is marijuana legalization helping?
A man escaped Sudan's bloody civil war. His mysterious death in Missisippi has sparked suspicion

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

$33.40
+0.26 (+0.78%)
(As of 04/19/2024 ET)

Inspire Small/Mid Cap ETF Stock Price Performance

5 Day
Performance
-0.52%
1 Month
Performance
-4.99%
3 Month
Performance
-0.13%
6 Month
Performance
+15.52%
Year-To-Date
Performance
-3.74%
1 Year
Performance
+8.85%
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

ISMD Stock Chart for Saturday, April, 20, 2024

Inspire Small/Mid Cap ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
01/24/2024$34.04$33.56
-1.41%
$34.27$33.5610,921 shs$164.44 million
01/23/2024$34.12$34.04
-0.23%
$34.50$33.8229,588 shs$166.80 million
01/22/2024$33.44$34.12
+2.03%
$34.15$33.8513,681 shs$167.19 million
01/19/2024$33.18$33.49
+0.94%
$33.51$33.0219,870 shs$164.10 million

This page (NYSEARCA:ISMD) was last updated on 4/20/2024 by MarketBeat.com Staff

From Our Partners