Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
29.81
+0.14 (0.47%)
At close: Dec 5, 2025, 4:00 PM EST
29.81
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.77 | 29.83 | 29.74 | 29.81 | 29.81 | 0.47% | 4,477 |
| Dec 4, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.67 | 0.32% | 5,612 |
| Dec 3, 2025 | 29.40 | 29.60 | 29.40 | 29.58 | 29.58 | 0.92% | 1,810 |
| Dec 2, 2025 | 29.29 | 29.31 | 29.26 | 29.30 | 29.30 | -0.05% | 4,628 |
| Dec 1, 2025 | 29.40 | 29.52 | 29.32 | 29.32 | 29.32 | -0.37% | 5,353 |
| Nov 28, 2025 | 29.42 | 29.44 | 29.41 | 29.43 | 29.43 | 0.26% | 1,611 |
| Nov 26, 2025 | 29.32 | 29.45 | 29.32 | 29.35 | 29.35 | 0.27% | 9,256 |
| Nov 25, 2025 | 29.18 | 29.33 | 29.17 | 29.28 | 29.28 | 1.54% | 28,132 |
| Nov 24, 2025 | 28.85 | 28.85 | 28.81 | 28.83 | 28.83 | 0.11% | 7,013 |
| Nov 21, 2025 | 28.38 | 28.94 | 28.38 | 28.80 | 28.80 | 1.38% | 6,973 |
| Nov 20, 2025 | 28.86 | 28.91 | 28.41 | 28.41 | 28.41 | -1.04% | 33,877 |
| Nov 19, 2025 | 28.66 | 28.74 | 28.57 | 28.71 | 28.71 | 0.27% | 22,696 |
| Nov 18, 2025 | 28.56 | 28.67 | 28.56 | 28.63 | 28.63 | -0.58% | 877 |
| Nov 17, 2025 | 28.92 | 28.95 | 28.80 | 28.80 | 28.80 | -1.08% | 1,192 |
| Nov 14, 2025 | 28.84 | 29.21 | 28.84 | 29.11 | 29.11 | 0.30% | 3,572 |
| Nov 13, 2025 | 29.29 | 29.32 | 29.02 | 29.02 | 29.02 | -1.45% | 1,035 |
| Nov 12, 2025 | 29.57 | 29.57 | 29.45 | 29.45 | 29.45 | -0.04% | 13,703 |
| Nov 11, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.08% | 428 |
| Nov 10, 2025 | 29.35 | 29.45 | 29.27 | 29.44 | 29.44 | 0.64% | 4,832 |
| Nov 7, 2025 | 29.08 | 29.29 | 29.08 | 29.25 | 29.25 | 0.36% | 2,172 |
| Nov 6, 2025 | 29.21 | 29.22 | 29.12 | 29.15 | 29.15 | -0.99% | 7,999 |
| Nov 5, 2025 | 29.31 | 29.48 | 29.28 | 29.44 | 29.44 | 0.38% | 10,260 |
| Nov 4, 2025 | 29.52 | 29.54 | 29.33 | 29.33 | 29.33 | -1.17% | 1,935 |
| Nov 3, 2025 | 29.62 | 29.67 | 29.54 | 29.67 | 29.67 | -0.34% | 7,110 |
| Oct 31, 2025 | 29.79 | 29.79 | 29.70 | 29.78 | 29.78 | 0.40% | 2,964 |
| Oct 30, 2025 | 29.86 | 29.92 | 29.66 | 29.66 | 29.66 | -0.34% | 1,677 |
| Oct 29, 2025 | 29.89 | 29.91 | 29.67 | 29.76 | 29.76 | -0.13% | 14,980 |
| Oct 28, 2025 | 29.83 | 29.90 | 29.80 | 29.80 | 29.80 | -0.04% | 2,587 |
| Oct 27, 2025 | 29.72 | 29.86 | 29.72 | 29.81 | 29.81 | 0.99% | 9,782 |
| Oct 24, 2025 | 29.62 | 29.67 | 29.52 | 29.52 | 29.52 | 0.10% | 2,204 |
| Oct 23, 2025 | 29.38 | 29.55 | 29.35 | 29.49 | 29.49 | 0.81% | 6,639 |
| Oct 22, 2025 | 29.43 | 29.43 | 29.16 | 29.25 | 29.25 | -0.32% | 1,444 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.34 | 29.34 | 29.34 | -0.61% | 474 |
| Oct 20, 2025 | 29.47 | 29.52 | 29.47 | 29.52 | 29.52 | 0.66% | 949 |
| Oct 17, 2025 | 29.27 | 29.37 | 29.27 | 29.33 | 29.33 | -0.58% | 1,778 |
| Oct 16, 2025 | 29.71 | 29.71 | 29.43 | 29.50 | 29.50 | -0.04% | 6,559 |
| Oct 15, 2025 | 29.57 | 29.58 | 29.51 | 29.51 | 29.51 | 0.21% | 4,820 |
| Oct 14, 2025 | 29.07 | 29.53 | 29.07 | 29.45 | 29.45 | -0.02% | 2,035 |
| Oct 13, 2025 | 29.38 | 29.46 | 29.36 | 29.46 | 29.46 | 1.42% | 3,120 |
| Oct 10, 2025 | 29.34 | 29.35 | 29.05 | 29.05 | 29.05 | -2.12% | 7,896 |
| Oct 9, 2025 | 29.86 | 29.86 | 29.55 | 29.67 | 29.67 | -0.78% | 6,597 |
| Oct 8, 2025 | 29.71 | 29.94 | 29.71 | 29.91 | 29.91 | 1.10% | 10,364 |
| Oct 7, 2025 | 29.66 | 29.66 | 29.54 | 29.58 | 29.58 | -0.23% | 7,690 |
| Oct 6, 2025 | 29.82 | 29.92 | 29.65 | 29.65 | 29.65 | -0.70% | 3,013 |
| Oct 3, 2025 | 29.91 | 29.93 | 29.86 | 29.86 | 29.86 | 0.37% | 646 |
| Oct 2, 2025 | 31.18 | 31.18 | 29.59 | 29.75 | 29.75 | 0.04% | 17,781 |
| Oct 1, 2025 | 29.72 | 29.78 | 29.71 | 29.74 | 29.74 | -0.28% | 10,963 |
| Sep 30, 2025 | 29.83 | 29.83 | 29.68 | 29.82 | 29.82 | 0.16% | 6,042 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.68 | 29.77 | 29.77 | 0.66% | 2,872 |
| Sep 26, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.27% | 523 |
| Sep 25, 2025 | 29.44 | 29.52 | 29.44 | 29.49 | 29.38 | -0.66% | 4,979 |
| Sep 24, 2025 | 29.77 | 29.77 | 29.68 | 29.69 | 29.57 | -0.27% | 2,444 |
| Sep 23, 2025 | 29.86 | 29.89 | 29.69 | 29.77 | 29.65 | -0.06% | 40,066 |
| Sep 22, 2025 | 29.84 | 29.84 | 29.65 | 29.79 | 29.67 | -0.07% | 8,378 |
| Sep 19, 2025 | 29.74 | 29.81 | 29.71 | 29.81 | 29.69 | 0.60% | 6,392 |
| Sep 18, 2025 | 29.65 | 29.72 | 29.57 | 29.63 | 29.51 | 0.70% | 9,762 |
| Sep 17, 2025 | 29.54 | 29.54 | 29.32 | 29.42 | 29.31 | 0.07% | 11,892 |
| Sep 16, 2025 | 29.45 | 29.45 | 29.35 | 29.40 | 29.29 | 0.22% | 4,938 |
| Sep 15, 2025 | 29.20 | 29.35 | 29.20 | 29.34 | 29.22 | 0.40% | 3,468 |
| Sep 12, 2025 | 29.23 | 29.23 | 29.18 | 29.22 | 29.11 | -0.52% | 4,270 |
| Sep 11, 2025 | 29.39 | 29.41 | 29.34 | 29.37 | 29.26 | 0.96% | 1,102 |
| Sep 10, 2025 | 29.06 | 29.10 | 29.06 | 29.09 | 28.98 | 0.71% | 2,940 |
| Sep 9, 2025 | 28.90 | 28.90 | 28.83 | 28.89 | 28.77 | 0.14% | 1,723 |
| Sep 8, 2025 | 28.77 | 28.85 | 28.77 | 28.85 | 28.73 | 0.48% | 15,939 |
| Sep 5, 2025 | 28.81 | 28.81 | 28.56 | 28.71 | 28.60 | -0.35% | 1,444 |
| Sep 4, 2025 | 28.63 | 28.81 | 28.58 | 28.81 | 28.70 | 1.06% | 10,526 |
| Sep 3, 2025 | 28.50 | 28.51 | 28.42 | 28.51 | 28.40 | -0.04% | 5,996 |
| Sep 2, 2025 | 28.43 | 28.52 | 28.34 | 28.52 | 28.41 | -0.61% | 13,365 |
| Aug 29, 2025 | 28.68 | 28.72 | 28.64 | 28.70 | 28.58 | -0.39% | 4,909 |
| Aug 28, 2025 | 28.75 | 28.81 | 28.75 | 28.81 | 28.70 | 0.60% | 941 |
| Aug 27, 2025 | 28.63 | 28.65 | 28.59 | 28.64 | 28.52 | -0.05% | 1,954 |
| Aug 26, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.54 | 0.71% | 2,247 |
| Aug 25, 2025 | 28.43 | 28.47 | 28.43 | 28.45 | 28.34 | -0.24% | 4,893 |
| Aug 22, 2025 | 28.53 | 28.63 | 28.52 | 28.52 | 28.41 | 1.08% | 8,768 |
| Aug 21, 2025 | 28.22 | 28.22 | 28.14 | 28.21 | 28.10 | -0.15% | 765 |
| Aug 20, 2025 | 28.10 | 28.26 | 28.10 | 28.26 | 28.14 | 0.26% | 851 |
| Aug 19, 2025 | 28.32 | 28.33 | 28.16 | 28.18 | 28.07 | -0.63% | 5,297 |
| Aug 18, 2025 | 28.35 | 28.41 | 28.32 | 28.36 | 28.25 | -0.06% | 4,114 |
| Aug 15, 2025 | 28.33 | 28.39 | 28.33 | 28.38 | 28.27 | -0.20% | 969 |
| Aug 14, 2025 | 28.38 | 28.45 | 28.38 | 28.43 | 28.32 | -0.59% | 1,432 |
| Aug 13, 2025 | 28.72 | 28.72 | 28.53 | 28.60 | 28.49 | -0.17% | 1,489 |
| Aug 12, 2025 | 28.55 | 28.70 | 28.55 | 28.65 | 28.54 | 0.76% | 6,770 |
| Aug 11, 2025 | 28.54 | 28.54 | 28.42 | 28.44 | 28.32 | -0.21% | 17,205 |
| Aug 8, 2025 | 28.55 | 28.56 | 28.46 | 28.50 | 28.38 | 0.30% | 3,393 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.30 | 28.41 | 28.30 | -0.51% | 8,427 |
| Aug 6, 2025 | 28.30 | 28.56 | 28.30 | 28.56 | 28.44 | 1.52% | 2,183 |
| Aug 5, 2025 | 28.16 | 28.19 | 28.02 | 28.13 | 28.02 | -0.23% | 14,828 |
| Aug 4, 2025 | 27.88 | 28.20 | 27.88 | 28.20 | 28.08 | 1.28% | 3,420 |
| Aug 1, 2025 | 27.79 | 27.88 | 27.79 | 27.84 | 27.73 | -0.49% | 1,554 |
| Jul 31, 2025 | 28.17 | 28.19 | 27.98 | 27.98 | 27.87 | -0.77% | 4,326 |
| Jul 30, 2025 | 28.28 | 28.35 | 28.07 | 28.20 | 28.08 | -0.39% | 30,661 |
| Jul 29, 2025 | 28.38 | 28.38 | 28.28 | 28.31 | 28.19 | -0.09% | 7,007 |
| Jul 28, 2025 | 28.33 | 28.34 | 28.26 | 28.33 | 28.22 | -0.09% | 6,998 |
| Jul 25, 2025 | 28.34 | 28.39 | 28.29 | 28.36 | 28.24 | 0.59% | 5,792 |
| Jul 24, 2025 | 28.13 | 28.24 | 28.13 | 28.19 | 28.08 | 0.41% | 3,598 |
| Jul 23, 2025 | 27.96 | 28.09 | 27.94 | 28.08 | 27.97 | 1.09% | 2,451 |
| Jul 22, 2025 | 27.72 | 27.77 | 27.70 | 27.77 | 27.66 | 0.01% | 15,038 |
| Jul 21, 2025 | 27.83 | 27.90 | 27.77 | 27.77 | 27.66 | -0.04% | 5,889 |
| Jul 18, 2025 | 27.88 | 27.88 | 27.75 | 27.78 | 27.67 | 0.32% | 15,811 |
| Jul 17, 2025 | 27.51 | 27.69 | 27.49 | 27.69 | 27.58 | 0.71% | 7,276 |