Inspire Tactical Balanced ETF (RISN) Chart & Stock Price History

→ Now Open: Crypto emergency update (From InvestorPlace) (Ad)

Free RISN Stock Alerts

$25.42

-0.02 (-0.08%)

(As of 04/18/2024 ET)

Compare

Stock Analysis Chart Holdings Ownership Ratings

Inspire Tactical Balanced ETF Stock Price Performance

5 Day Performance: -1.81%
1 Month Performance: -3.38%
3 Month Performance: +3.46%
6 Month Performance: +11.79%
Year-To-Date Performance: +1.96%
1 Year Performance: +12.03%

Receive RISN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire Tactical Balanced ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace

Now Open: Crypto emergency update

During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024.

Just click here to sign up and be among the first to get it.

RISN Stock Chart for Friday, April, 19, 2024

Inspire Tactical Balanced ETF Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$25.44	$25.42 -0.08%	$25.65	$25.42	2,789 shs	$87.70 million
04/17/2024	$25.63	$25.44 -0.74%	$25.51	$25.37	19,234 shs	$87.77 million
04/16/2024	$25.71	$25.63 -0.30%	$25.75	$25.60	10,097 shs	$88.42 million
04/15/2024	$25.89	$25.71 -0.70%	$26.19	$25.63	4,093 shs	$88.69 million
04/12/2024	$26.17	$25.89 -1.07%	$25.89	$25.89	203 shs	$89.32 million
04/11/2024	$26.23	$26.17 -0.23%	$26.17	$26.05	813 shs	$100.75 million
Get the Latest News and Ratings for RISN and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Inspire Tactical Balanced ETF and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$26.50	$26.23 -1.03%	$26.27	$26.15	1,104 shs	$100.99 million
04/09/2024	$26.47	$26.50 +0.13%	$26.53	$26.40	2,072 shs	$102.04 million
04/08/2024	$26.47	$26.47 +0.01%	$26.56	$26.22	1,647 shs	$101.91 million
04/05/2024	$26.28	$26.47 +0.72%	$26.56	$26.35	11,842 shs	$101.91 million
04/04/2024	$26.40	$26.28 -0.45%	$26.60	$26.28	514 shs	$101.18 million
04/03/2024	$26.38	$26.40 +0.08%	$26.57	$26.39	16,983 shs	$101.64 million
04/02/2024	$26.68	$26.38 -1.12%	$26.43	$26.38	4,324 shs	$101.56 million
04/01/2024	$26.79	$26.68 -0.41%	$26.75	$26.63	33,587 shs	$102.72 million
03/29/2024	$26.76	$26.76	$26.85	$26.76	25,846 shs	$103.03 million
03/28/2024	$26.71	$26.76 +0.19%	$26.85	$26.76	25,846 shs	$103.03 million
03/27/2024	$26.53	$26.71 +0.68%	$26.72	$26.64	11,348 shs	$102.83 million
03/26/2024	$26.57	$26.53 -0.15%	$26.68	$26.53	2,475 shs	$102.14 million
03/25/2024	$26.71	$26.57 -0.53%	$26.70	$26.56	2,883 shs	$102.29 million
03/22/2024	$26.80	$26.71 -0.34%	$26.77	$26.71	2,591 shs	$102.83 million
03/21/2024	$26.58	$26.80 +0.83%	$26.89	$26.46	8,857 shs	$103.18 million
03/20/2024	$26.40	$26.58 +0.68%	$26.58	$26.41	1,146 shs	$102.33 million
03/19/2024	$26.31	$26.40 +0.35%	$26.45	$26.31	6,963 shs	$101.64 million
03/18/2024	$26.37	$26.31 -0.23%	$26.45	$26.31	35,694 shs	$101.29 million
03/15/2024	$26.31	$26.37 +0.23%	$26.42	$26.18	20,997 shs	$101.52 million
03/14/2024	$26.47	$26.31 -0.60%	$26.36	$26.24	10,933 shs	$101.29 million
03/13/2024	$26.46	$26.47 +0.04%	$26.57	$26.47	1,693 shs	$101.91 million
03/12/2024	$26.29	$26.46 +0.65%	$26.48	$26.44	6,848 shs	$101.87 million
03/11/2024	$26.35	$26.29 -0.23%	$26.31	$26.17	4,650 shs	$101.22 million
03/08/2024	$26.43	$26.35 -0.30%	$26.56	$26.35	17,901 shs	$101.45 million
03/07/2024	$26.30	$26.43 +0.49%	$26.53	$26.01	5,496 shs	$101.76 million
03/06/2024	$26.16	$26.30 +0.54%	$26.41	$26.26	12,380 shs	$101.26 million
03/05/2024	$26.33	$26.16 -0.65%	$26.21	$26.13	17,384 shs	$100.72 million
03/04/2024	$26.22	$26.33 +0.43%	$26.33	$26.30	870 shs	$101.37 million
03/01/2024	$26.08	$26.22 +0.54%	$26.23	$26.02	32,463 shs	$100.95 million
02/29/2024	$26.01	$26.08 +0.27%	$26.17	$26.08	6,966 shs	$100.41 million
02/28/2024	$26.02	$26.01 -0.04%	$26.04	$25.97	22,471 shs	$100.14 million
02/27/2024	$25.96	$26.02 +0.22%	$26.05	$25.95	3,261 shs	$100.18 million
02/26/2024	$25.95	$25.96 +0.07%	$25.96	$25.84	4,650 shs	$99.96 million
02/23/2024	$25.82	$25.95 +0.50%	$25.95	$25.81	4,707 shs	$99.91 million
Now Open: Crypto emergency update (Ad) During the event on Tuesday, April 23 at 10 am ET, I’ll be giving away the name and ticker symbol of crypto that could surge in price. I believe it will be the best performing crypto of 2024. Just click here to sign up and be among the first to get it.
02/22/2024	$25.48	$25.82 +1.34%	$25.82	$25.71	25,993 shs	$99.41 million
02/21/2024	$25.40	$25.48 +0.31%	$25.48	$25.36	20,615 shs	$98.10 million
02/20/2024	$25.58	$25.40 -0.70%	$25.48	$25.38	8,559 shs	$97.79 million
02/19/2024	$25.58	$25.58 -0.01%	$25.75	$25.58	3,500 shs	$98.48 million
02/16/2024	$25.65	$25.58 -0.27%	$25.75	$25.58	3,532 shs	$98.48 million
02/15/2024	$25.47	$25.65 +0.71%	$25.67	$25.65	3,162 shs	$98.75 million
02/14/2024	$25.32	$25.47 +0.59%	$25.47	$25.26	749 shs	$98.06 million
02/13/2024	$25.55	$25.32 -0.90%	$25.36	$25.10	22,816 shs	$97.48 million
02/12/2024	$25.50	$25.55 +0.21%	$25.55	$25.51	2,816 shs	$98.37 million
02/09/2024	$25.39	$25.50 +0.43%	$25.52	$25.40	2,923 shs	$98.18 million
02/08/2024	$25.34	$25.39 +0.20%	$25.39	$25.30	2,460 shs	$97.75 million
02/07/2024	$25.20	$25.34 +0.56%	$25.34	$25.29	791 shs	$97.56 million
02/06/2024	$25.01	$25.20 +0.76%	$25.20	$25.09	3,848 shs	$97.02 million
02/05/2024	$25.13	$25.01 -0.49%	$25.01	$24.88	5,389 shs	$96.29 million
02/02/2024	$25.01	$25.13 +0.48%	$25.16	$24.90	4,473 shs	$96.75 million
02/01/2024	$24.72	$25.01 +1.17%	$25.04	$24.95	3,089 shs	$96.29 million
01/31/2024	$25.07	$24.72 -1.40%	$25.01	$24.72	989 shs	$95.17 million
01/30/2024	$25.02	$25.07 +0.20%	$25.30	$25.00	1,760 shs	$96.52 million
01/29/2024	$24.88	$25.02 +0.56%	$25.02	$24.86	2,385 shs	$96.33 million
01/26/2024	$24.84	$24.88 +0.15%	$24.94	$24.85	8,397 shs	$95.79 million
01/25/2024	$24.79	$24.84 +0.21%	$25.16	$24.79	2,119 shs	$95.65 million
01/24/2024	$24.87	$24.79 -0.32%	$24.84	$24.79	5,332 shs	$95.44 million
01/23/2024	$24.92	$24.87 -0.20%	$24.92	$24.82	26,044 shs	$95.75 million
01/22/2024	$24.71	$24.92 +0.87%	$24.96	$24.83	1,458 shs	$95.94 million
01/19/2024	$24.57	$24.71 +0.57%	$24.71	$24.71	351 shs	$95.13 million
01/18/2024	$24.32	$24.57 +1.03%	$24.57	$24.34	21,742 shs	$94.59 million
01/17/2024	$24.41	$24.32 -0.37%	$24.36	$24.30	920 shs	$93.63 million

Related Companies:

This page (NYSEARCA:RISN) was last updated on 4/19/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

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

Inspire Tactical Balanced ETF (RISN) Chart & Stock Price History

Inspire Tactical Balanced ETF Stock Price Performance

RISN Stock Chart for Friday, April, 19, 2024

Inspire Tactical Balanced ETF Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info