Inspire Small Mid Cap ETF (ISMD)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.085 | 2.9158828272 | 37.21 | 38.295 | 36.77 | 18794 | 37.43197977 | SP |
| 4 | 3.565 | 10.2649006623 | 34.73 | 38.295 | 34.03 | 48940 | 36.21684597 | SP |
| 12 | 3.285 | 9.38303341902 | 35.01 | 38.295 | 33.975 | 35275 | 35.54745763 | SP |
| 26 | 4.275 | 12.5661375661 | 34.02 | 38.295 | 32.84 | 35752 | 34.8158269 | SP |
| 52 | 4.855 | 14.5185406699 | 33.44 | 38.295 | 28.04 | 33178 | 33.50240619 | SP |
| 156 | 3.365 | 9.63355281993 | 34.93 | 41.99 | 27.23 | 25519 | 32.76852245 | SP |
| 260 | 11.765 | 44.3460233698 | 26.53 | 41.99 | 16.08 | 25067 | 29.88669894 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 38.295 | 0.57 | 1.50 | 38.16 | 38.295 | 37.97 | 16227 |
| 1721946600 | 37.73 | 0.62 | 1.68 | 37.23 | 38.204 | 37.23 | 16397 |
| 1721860200 | 37.1073 | -0.62 | -1.65 | 37.6 | 37.84 | 37.1073 | 29756 |
| 1721773800 | 37.73 | 0.19 | 0.51 | 37.44 | 38.02 | 37.22 | 25762 |
| 1721687400 | 37.54 | 0.62 | 1.68 | 37.1 | 37.55 | 36.77 | 15395 |
| 1721428200 | 36.92 | -0.17 | -0.46 | 37.21 | 37.23 | 36.91 | 7394 |
| 1721341800 | 37.09 | -0.73 | -1.93 | 37.69 | 37.985 | 37.061 | 27393 |
| 1721255400 | 37.8189 | -0.03 | -0.08 | 37.7 | 38.2701 | 37.7 | 47787 |
| 1721169000 | 37.85 | 1.09 | 2.97 | 36.99 | 37.98 | 36.99 | 23497 |
| 1721082600 | 36.76 | 0.53 | 1.48 | 36.5 | 36.91 | 36.5 | 258736 |
| 1720823400 | 36.225 | 0.51 | 1.41 | 36.16 | 36.56 | 35.98 | 194910 |
| 1720737000 | 35.72 | 1.17 | 3.39 | 35.32 | 35.93 | 35.32 | 92929 |
| 1720650600 | 34.55 | 0.21 | 0.61 | 34.43 | 34.55 | 34.32 | 11018 |
| 1720564200 | 34.34 | -0.11 | -0.32 | 34.37 | 34.41 | 34.04 | 13836 |
| 1720477800 | 34.45 | 0.42 | 1.23 | 34.37 | 34.6 | 34.3587 | 24359 |
| 1720218600 | 34.03 | -0.41 | -1.19 | 34.35 | 34.35 | 34.03 | 19090 |
| 1720040640 | 34.44 | 0.13 | 0.38 | 34.45 | 34.5995 | 34.39 | 10193 |
| 1719959400 | 34.31 | 0 | 0.01 | 34.25 | 34.4699 | 34.25 | 22338 |
| 1719873000 | 34.3068 | -0.1 | -0.30 | 34.7 | 34.7 | 34.2353 | 49063 |
| 1719613800 | 34.41 | 0 | 0.00 | 34.41 | 34.41 | 34.41 | 0 |
| 1719527400 | 34.41 | 0.25 | 0.72 | 34.18 | 34.41 | 34.03 | 41484 |
| 1719441000 | 34.1639 | 0.01 | 0.03 | 34.05 | 34.18 | 33.9757 | 15974 |
| 1719354600 | 34.1524 | -0.51 | -1.46 | 34.43 | 34.43 | 34.07 | 15785 |
| 1719268200 | 34.66 | 0.25 | 0.74 | 34.49 | 34.83 | 34.49 | 265972 |
| 1719009000 | 34.4062 | -0.05 | -0.16 | 34.27 | 34.4199 | 34.17 | 14281 |
| 1718922600 | 34.46 | -0.13 | -0.38 | 34.35 | 34.5 | 34.16 | 17396 |
| 1718749800 | 34.59 | 0.22 | 0.64 | 34.39 | 34.59 | 34.39 | 24094 |
| 1718663400 | 34.37 | 0.07 | 0.20 | 34.25 | 34.45 | 33.975 | 14014 |
| 1718404200 | 34.3 | -0.36 | -1.04 | 34.33 | 34.33 | 33.981 | 5757 |
| 1718317800 | 34.6603 | -0.45 | -1.28 | 35.14 | 35.14 | 34.6101 | 11302 |
| 1718231400 | 35.11 | 0.59 | 1.71 | 35.34 | 35.46 | 34.905 | 16537 |
| 1718145000 | 34.5211 | -0.1 | -0.29 | 34.38 | 34.65 | 34.2899 | 36260 |
| 1718058600 | 34.62 | -0.1 | -0.29 | 34.5 | 34.62 | 34.3888 | 16676 |
| 1717799400 | 34.72 | -0.27 | -0.77 | 34.62 | 34.7919 | 34.5301 | 66224 |
| 1717713000 | 34.99 | -0.26 | -0.74 | 35.13 | 35.13 | 34.95 | 27170 |
| 1717626600 | 35.25 | 0.44 | 1.26 | 35.09 | 35.25 | 34.765 | 18897 |
| 1717540200 | 34.81 | -0.5 | -1.42 | 35.19 | 35.19 | 34.77 | 7800 |
| 1717453800 | 35.31 | -0.16 | -0.45 | 35.63 | 35.9599 | 34.88 | 9057 |
| 1717194600 | 35.47 | 0.53 | 1.52 | 35.2 | 35.47 | 35.02 | 56471 |
| 1717108200 | 34.94 | 0.38 | 1.10 | 34.74 | 35.06 | 34.74 | 32334 |
| 1717021800 | 34.56 | -0.59 | -1.68 | 34.68 | 34.7074 | 34.5 | 17735 |
| 1716935400 | 35.15 | -0.08 | -0.23 | 35.465 | 35.465 | 35.04 | 8621 |
| 1716589800 | 35.23 | 0.16 | 0.46 | 35.17 | 35.3 | 35.13 | 14414 |
| 1716503400 | 35.07 | -0.49 | -1.38 | 35.75 | 35.75 | 34.771 | 15864 |
| 1716417000 | 35.56 | -0.23 | -0.64 | 35.67 | 35.8 | 35.54 | 18391 |
| 1716330600 | 35.79 | -0.08 | -0.22 | 35.74 | 35.8099 | 35.6901 | 20179 |
| 1716244200 | 35.87 | 0.01 | 0.03 | 35.88 | 36.0499 | 35.86 | 14337 |
| 1715985000 | 35.86 | -0.07 | -0.19 | 35.91 | 35.96 | 35.83 | 18102 |
| 1715898600 | 35.93 | -0.24 | -0.66 | 36.03 | 36.03 | 35.86 | 25273 |
| 1715812200 | 36.17 | 0.31 | 0.87 | 36.22 | 36.22 | 35.9 | 33279 |
| 1715725800 | 35.8591 | 0.28 | 0.78 | 35.84 | 35.95 | 35.72 | 12355 |
| 1715639400 | 35.58 | 0.14 | 0.40 | 35.69 | 35.8 | 35.441 | 43200 |
| 1715380200 | 35.44 | -0.03 | -0.08 | 35.66 | 35.66 | 35.3401 | 25528 |
| 1715293800 | 35.47 | 0.29 | 0.82 | 35.2 | 35.515 | 35.0401 | 14452 |
| 1715207400 | 35.18 | -0.04 | -0.12 | 34.91 | 35.18 | 34.91 | 15364 |
| 1715121000 | 35.2224 | 0.15 | 0.43 | 35.11 | 35.3796 | 35.11 | 8324 |
| 1715034600 | 35.07 | 0.4 | 1.16 | 34.9 | 35.079 | 34.9 | 32399 |
| 1714775400 | 34.6665 | 0.21 | 0.60 | 35.01 | 35.05 | 34.6 | 29492 |
| 1714689000 | 34.4585 | 0.56 | 1.65 | 34.25 | 34.49 | 34.08 | 271181 |
| 1714602600 | 33.9 | 0.02 | 0.06 | 33.94 | 34.52 | 33.87 | 22402 |
| 1714516200 | 33.88 | -0.52 | -1.51 | 34.07 | 34.21 | 33.84 | 77273 |
| 1714429800 | 34.4 | 0.27 | 0.79 | 34.26 | 34.445 | 34.26 | 8244 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
