Inspire Small/Mid Cap ETF (ISMD)

NYSEARCA: ISMD · Real-Time Price · USD

44.31

-0.10 (-0.23%)

At close: Apr 28, 2026, 4:00 PM EDT

44.31

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

ISMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	44.33	44.39	44.19	44.31	44.31	-0.23%	28,406
Apr 27, 2026	44.45	44.56	44.31	44.41	44.41	-0.05%	19,806
Apr 24, 2026	44.17	44.54	44.17	44.43	44.43	0.53%	15,937
Apr 23, 2026	44.28	44.50	43.62	44.20	44.20	-0.29%	25,706
Apr 22, 2026	44.73	44.73	44.20	44.33	44.33	-0.16%	11,971
Apr 21, 2026	44.76	45.27	44.31	44.40	44.40	-0.53%	68,577
Apr 20, 2026	44.12	44.66	44.12	44.64	44.64	0.79%	11,894
Apr 17, 2026	43.85	44.59	43.83	44.29	44.29	2.22%	11,347
Apr 16, 2026	43.03	43.35	42.19	43.33	43.33	0.51%	16,025
Apr 15, 2026	42.99	43.95	38.71	43.11	43.11	0.09%	23,008
Apr 14, 2026	42.92	43.11	42.60	43.07	43.07	0.65%	20,873
Apr 13, 2026	41.97	42.79	41.93	42.79	42.79	1.66%	111,289
Apr 10, 2026	42.39	42.39	41.98	42.09	42.09	-0.40%	15,840
Apr 9, 2026	42.04	42.39	41.79	42.26	42.26	0.67%	9,983
Apr 8, 2026	42.20	42.20	41.77	41.98	41.98	2.37%	15,515
Apr 7, 2026	40.59	41.01	40.58	41.01	41.01	0.51%	27,221
Apr 6, 2026	40.52	40.91	40.48	40.80	40.80	0.49%	13,902
Apr 2, 2026	39.66	40.65	39.66	40.60	40.60	0.87%	51,075
Apr 1, 2026	40.27	40.66	40.25	40.25	40.25	0.70%	67,745
Mar 31, 2026	39.71	40.12	39.36	39.97	39.97	2.12%	17,849
Mar 30, 2026	39.81	39.81	38.96	39.14	39.14	-0.74%	114,912
Mar 27, 2026	39.81	39.81	39.36	39.43	39.43	-1.72%	16,767
Mar 26, 2026	40.02	40.66	40.02	40.12	40.01	-1.16%	44,493
Mar 25, 2026	40.57	40.59	40.21	40.59	40.48	1.10%	9,464
Mar 24, 2026	39.41	40.36	39.41	40.15	40.04	0.90%	28,787
Mar 23, 2026	39.46	40.14	39.46	39.79	39.68	2.79%	16,512
Mar 20, 2026	39.40	39.73	38.54	38.71	38.60	-2.52%	73,267
Mar 19, 2026	38.83	39.84	38.83	39.71	39.60	0.94%	73,516
Mar 18, 2026	39.60	39.72	39.32	39.34	39.23	-1.50%	18,718
Mar 17, 2026	39.81	40.07	39.79	39.94	39.83	0.71%	17,674
Mar 16, 2026	39.71	39.85	39.56	39.66	39.55	0.99%	10,856
Mar 13, 2026	39.66	39.80	39.14	39.27	39.16	-0.46%	9,535
Mar 12, 2026	39.51	39.74	39.28	39.45	39.34	-1.55%	25,217
Mar 11, 2026	39.92	40.16	39.76	40.07	39.96	-0.17%	30,350
Mar 10, 2026	40.19	40.82	40.12	40.14	40.03	-0.72%	20,805
Mar 9, 2026	39.63	40.43	39.00	40.43	40.32	0.58%	19,257
Mar 6, 2026	40.46	40.46	40.05	40.20	40.08	-2.68%	69,566
Mar 5, 2026	41.46	41.58	40.84	41.30	41.19	-1.48%	40,238
Mar 4, 2026	41.79	42.03	41.41	41.92	41.80	0.94%	33,958
Mar 3, 2026	41.12	41.75	40.64	41.53	41.42	-1.28%	19,702
Mar 2, 2026	41.24	42.07	41.24	42.07	41.95	0.60%	51,028
Feb 27, 2026	41.86	42.17	41.50	41.82	41.70	-1.37%	12,691
Feb 26, 2026	42.29	42.57	42.01	42.40	42.28	0.02%	13,585
Feb 25, 2026	42.43	42.43	41.94	42.39	42.27	0.36%	12,198
Feb 24, 2026	41.87	42.27	41.87	42.24	42.12	1.10%	10,054
Feb 23, 2026	42.41	42.41	41.64	41.78	41.66	-1.88%	13,168
Feb 20, 2026	42.28	42.78	42.22	42.58	42.46	0.28%	62,808
Feb 19, 2026	42.36	42.51	42.14	42.46	42.34	-0.26%	29,165
Feb 18, 2026	42.49	42.99	42.42	42.57	42.45	0.09%	38,078
Feb 17, 2026	42.48	42.64	41.98	42.53	42.41	0.05%	30,895
Feb 13, 2026	42.14	42.83	41.99	42.51	42.39	1.05%	14,963
Feb 12, 2026	43.05	43.14	41.76	42.07	41.95	-1.59%	30,340
Feb 11, 2026	43.04	43.15	42.51	42.75	42.63	-0.21%	12,365
Feb 10, 2026	42.74	43.04	42.66	42.84	42.72	0.16%	26,314
Feb 9, 2026	42.68	42.88	42.37	42.77	42.65	-	55,929
Feb 6, 2026	41.95	42.77	41.95	42.77	42.65	3.16%	32,466
Feb 5, 2026	41.70	42.01	41.31	41.46	41.35	-1.46%	22,980
Feb 4, 2026	42.05	42.38	41.78	42.08	41.96	0.66%	46,220
Feb 3, 2026	41.77	42.15	41.22	41.80	41.68	0.26%	99,554
Feb 2, 2026	41.08	41.91	41.08	41.69	41.58	0.65%	91,668
Jan 30, 2026	41.08	41.42	40.84	41.42	41.31	0.16%	32,505
Jan 29, 2026	41.31	41.89	40.91	41.36	41.24	0.52%	67,829
Jan 28, 2026	41.56	41.64	41.09	41.14	41.03	-0.75%	59,502
Jan 27, 2026	41.51	41.55	41.23	41.45	41.34	-0.02%	55,394
Jan 26, 2026	41.65	41.78	41.32	41.46	41.35	-0.38%	34,746
Jan 23, 2026	42.34	42.34	41.54	41.62	41.51	-1.86%	30,420
Jan 22, 2026	42.45	42.73	42.37	42.41	42.29	0.69%	39,669
Jan 21, 2026	41.36	42.12	41.20	42.12	42.00	2.58%	47,164
Jan 20, 2026	40.98	41.37	40.92	41.06	40.95	-1.75%	82,851
Jan 16, 2026	41.87	41.87	41.70	41.79	41.67	-0.02%	34,420
Jan 15, 2026	41.42	42.00	41.42	41.80	41.68	1.31%	50,220
Jan 14, 2026	40.93	41.33	40.91	41.26	41.15	0.54%	24,194
Jan 13, 2026	41.18	41.19	40.93	41.04	40.93	0.39%	24,122
Jan 12, 2026	40.73	41.06	40.68	40.88	40.77	-0.07%	38,178
Jan 9, 2026	40.71	40.91	40.36	40.91	40.80	0.94%	59,597
Jan 8, 2026	39.71	40.70	39.71	40.53	40.42	1.73%	97,581
Jan 7, 2026	40.25	40.25	39.73	39.84	39.73	-1.09%	90,193
Jan 6, 2026	39.51	40.28	39.47	40.28	40.17	1.97%	77,742
Jan 5, 2026	39.05	39.76	39.02	39.50	39.39	1.44%	20,824
Jan 2, 2026	38.87	39.03	38.53	38.94	38.83	0.93%	45,748
Dec 31, 2025	38.93	38.93	38.58	38.58	38.47	-1.18%	22,098
Dec 30, 2025	39.13	39.13	38.93	39.04	38.93	-0.05%	174,131
Dec 29, 2025	39.14	39.21	39.03	39.06	38.95	-1.04%	15,052
Dec 26, 2025	39.34	39.47	39.15	39.47	39.36	0.13%	10,334
Dec 24, 2025	39.21	39.42	39.21	39.42	39.31	0.36%	7,616
Dec 23, 2025	39.32	39.32	39.18	39.28	39.17	-0.20%	25,282
Dec 22, 2025	39.37	39.68	39.36	39.36	39.25	0.05%	12,746
Dec 19, 2025	39.34	39.37	39.12	39.34	39.23	-0.03%	11,887
Dec 18, 2025	39.55	39.62	39.29	39.35	39.24	0.42%	15,483
Dec 17, 2025	39.36	39.74	39.07	39.19	39.08	-0.63%	11,097
Dec 16, 2025	39.45	39.61	39.24	39.44	39.23	-0.48%	16,977
Dec 15, 2025	39.98	39.98	39.47	39.63	39.42	-0.25%	8,649
Dec 12, 2025	40.19	40.19	39.56	39.73	39.52	-0.82%	26,549
Dec 11, 2025	39.88	40.17	39.86	40.06	39.85	0.88%	17,081
Dec 10, 2025	38.91	39.89	38.91	39.71	39.50	1.93%	37,996
Dec 9, 2025	38.93	39.13	38.85	38.96	38.75	0.46%	18,034
Dec 8, 2025	38.99	39.06	38.70	38.78	38.57	-0.10%	17,700
Dec 5, 2025	38.92	39.12	38.82	38.82	38.61	-0.54%	50,773
Dec 4, 2025	38.78	39.19	38.78	39.03	38.82	0.44%	30,263
Dec 3, 2025	38.40	38.90	38.40	38.86	38.65	1.62%	22,620