Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free ISMD Stock Alerts

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

$38.30
+0.57 (+1.51%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Inspire Small/Mid Cap ETF Stock Price Performance

5 Day
Performance
+3.72%
1 Month
Performance
+12.10%
3 Month
Performance
+12.20%
6 Month
Performance
+12.96%
Year-To-Date
Performance
+10.37%
1 Year
Performance
+12.77%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

ISMD Stock Chart for Friday, July, 26, 2024

ISMD Chart by TradingView

Inspire Small/Mid Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$37.73$38.29
+1.48%		$38.29$37.9716,227 shs$201.02 million
07/25/2024$37.61$37.73
+0.32%		$38.20$37.2316,397 shs$198.08 million
07/24/2024$37.73$37.61
-0.32%		$37.84$37.2429,756 shs$197.45 million
07/23/2024$37.54$37.73
+0.51%		$38.02$37.2225,762 shs$198.08 million
07/22/2024$36.92$37.54
+1.68%		$37.55$36.8315,395 shs$197.09 million
07/19/2024$37.09$36.92
-0.46%		$37.08$36.917,658 shs$193.83 million
07/18/2024$37.82$37.09
-1.93%		$37.99$37.0627,503 shs$194.72 million
07/17/2024$37.85$37.82
-0.08%		$38.27$37.7047,787 shs$198.56 million
07/16/2024$36.76$37.85
+2.97%		$37.98$36.9923,795 shs$198.71 million
07/15/2024$36.23$36.76
+1.48%		$36.91$36.56258,736 shs$192.99 million
07/12/2024$35.72$36.22
+1.40%		$36.56$35.98194,910 shs$190.16 million
07/11/2024$34.55$35.72
+3.39%		$35.93$35.3292,929 shs$187.53 million
07/10/2024$34.34$34.55
+0.61%		$34.55$34.3211,131 shs$181.39 million
07/09/2024$34.45$34.34
-0.32%		$34.41$34.0413,836 shs$180.29 million
07/08/2024$34.03$34.45
+1.23%		$34.60$34.3624,482 shs$180.86 million
07/05/2024$34.44$34.03
-1.19%		$34.35$34.0319,090 shs$178.66 million
07/04/2024$34.44$34.44$34.60$34.3910,193 shs$180.81 million
07/03/2024$34.31$34.44
+0.38%		$34.60$34.3910,193 shs$180.81 million
07/02/2024$34.31$34.31$34.47$34.2522,338 shs$180.13 million
07/01/2024$34.63$34.31
-0.92%		$34.52$34.2449,063 shs$180.13 million
06/28/2024$34.41$34.63
+0.64%		$34.73$34.3841,215 shs$181.81 million
06/27/2024$34.16$34.41
+0.73%		$34.41$34.0341,484 shs$180.65 million
06/26/2024$34.15$34.16
+0.03%		$34.18$33.9815,974 shs$179.34 million
06/25/2024$34.66$34.15
-1.47%		$34.27$34.0715,785 shs$179.29 million
06/24/2024$34.41$34.66
+0.74%		$34.83$34.62265,972 shs$181.97 million
06/21/2024$34.46$34.41
-0.15%		$34.42$34.1714,281 shs$180.65 million
06/20/2024$34.59$34.46
-0.38%		$34.50$34.1617,396 shs$180.92 million
06/19/2024$34.59$34.59$34.59$34.3924,094 shs$181.60 million
06/18/2024$34.37$34.59
+0.64%		$34.59$34.3924,094 shs$181.60 million
06/17/2024$34.30$34.37
+0.20%		$34.45$33.9714,204 shs$180.44 million
06/14/2024$34.66$34.30
-1.04%		$34.33$33.985,757 shs$180.08 million
06/13/2024$35.11$34.66
-1.28%		$34.69$34.6111,302 shs$181.97 million
06/12/2024$34.52$35.11
+1.71%		$35.46$34.9116,824 shs$184.33 million
06/11/2024$34.62$34.52
-0.29%		$34.65$34.2936,260 shs$181.23 million
06/10/2024$34.72$34.62
-0.29%		$34.62$34.3916,965 shs$181.76 million
06/07/2024$34.99$34.72
-0.77%		$34.79$34.5366,483 shs$182.28 million
06/06/2024$35.25$34.99
-0.74%		$35.10$34.9527,170 shs$183.70 million
06/05/2024$34.81$35.25
+1.26%		$35.25$34.7719,055 shs$185.06 million
06/04/2024$35.31$34.81
-1.42%		$35.19$34.777,800 shs$182.75 million
06/03/2024$35.47$35.31
-0.45%		$35.96$34.889,057 shs$185.38 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/31/2024$34.94$35.33
+1.12%		$35.37$35.0256,471 shs$185.48 million
05/30/2024$34.56$34.94
+1.10%		$35.06$34.8032,334 shs$183.44 million
05/29/2024$35.15$34.56
-1.68%		$34.71$34.5017,935 shs$181.44 million
05/28/2024$35.23$35.15
-0.23%		$35.47$35.049,126 shs$184.54 million
05/27/2024$35.23$35.23$35.30$35.1314,400 shs$184.96 million
05/24/2024$35.07$35.23
+0.46%		$35.30$35.1314,414 shs$184.96 million
05/23/2024$35.56$35.07
-1.38%		$35.75$34.7715,864 shs$184.12 million
05/22/2024$35.79$35.56
-0.64%		$35.80$35.5418,391 shs$186.69 million
05/21/2024$35.87$35.79
-0.22%		$35.81$35.6920,179 shs$187.90 million
05/20/2024$35.86$35.87
+0.03%		$36.05$35.8614,337 shs$188.32 million
05/17/2024$35.93$35.86
-0.19%		$35.96$35.8318,102 shs$188.27 million
05/16/2024$36.17$35.93
-0.66%		$36.00$35.8625,440 shs$188.63 million
05/15/2024$35.86$36.17
+0.87%		$36.17$35.9033,279 shs$189.89 million
05/14/2024$35.58$35.86
+0.78%		$35.95$35.7212,355 shs$188.26 million
05/13/2024$35.44$35.58
+0.40%		$35.80$35.4443,200 shs$186.80 million
05/10/2024$35.33$35.44
+0.31%		$35.52$35.3425,528 shs$173.66 million
05/09/2024$35.18$35.33
+0.43%		$35.52$35.0414,452 shs$173.12 million
05/08/2024$35.22$35.18
-0.12%		$35.18$35.0115,464 shs$172.38 million
05/07/2024$35.03$35.22
+0.55%		$35.38$35.118,324 shs$172.59 million
05/06/2024$34.67$35.03
+1.05%		$35.08$34.9532,736 shs$171.65 million
05/03/2024$34.46$34.67
+0.60%		$35.05$34.6029,492 shs$169.87 million
05/02/2024$33.90$34.46
+1.65%		$34.49$34.08271,181 shs$168.85 million
05/01/2024$33.88$33.90
+0.06%		$34.52$33.8822,395 shs$166.11 million
04/30/2024$34.40$33.88
-1.51%		$34.21$33.8477,382 shs$166.01 million
04/29/2024$34.13$34.40
+0.79%		$34.45$34.268,244 shs$168.56 million
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

Related Companies:
This page (NYSEARCA:ISMD) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored