Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
30.01
-0.30 (-0.98%)
At close: Mar 6, 2026, 4:00 PM EST
30.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 30.55 | 30.55 | 30.12 | 30.31 | 30.31 | -0.65% | 82,670 |
| Mar 4, 2026 | 30.23 | 30.52 | 30.23 | 30.51 | 30.51 | 0.69% | 19,835 |
| Mar 3, 2026 | 29.94 | 30.30 | 29.74 | 30.30 | 30.30 | -0.33% | 3,219 |
| Mar 2, 2026 | 30.06 | 30.42 | 30.06 | 30.40 | 30.40 | 0.39% | 2,901 |
| Feb 27, 2026 | 30.00 | 30.28 | 29.88 | 30.28 | 30.28 | 1.68% | 2,497 |
| Feb 26, 2026 | 29.83 | 30.00 | 29.78 | 29.78 | 29.78 | 0.34% | 3,946 |
| Feb 25, 2026 | 29.52 | 29.68 | 29.48 | 29.68 | 29.68 | -0.17% | 8,203 |
| Feb 24, 2026 | 30.03 | 30.03 | 29.58 | 29.73 | 29.73 | 0.81% | 6,348 |
| Feb 23, 2026 | 29.64 | 29.64 | 29.41 | 29.49 | 29.49 | -1.67% | 8,491 |
| Feb 20, 2026 | 29.91 | 30.09 | 29.91 | 29.99 | 29.99 | 0.36% | 5,117 |
| Feb 19, 2026 | 30.24 | 30.24 | 29.76 | 29.88 | 29.88 | 0.11% | 6,225 |
| Feb 18, 2026 | 29.18 | 29.90 | 29.18 | 29.85 | 29.85 | 0.64% | 4,094 |
| Feb 17, 2026 | 29.73 | 29.74 | 29.55 | 29.66 | 29.66 | -0.97% | 10,831 |
| Feb 13, 2026 | 29.71 | 30.12 | 29.71 | 29.95 | 29.95 | 1.15% | 5,302 |
| Feb 12, 2026 | 30.85 | 30.85 | 29.50 | 29.61 | 29.61 | -2.21% | 13,959 |
| Feb 11, 2026 | 30.31 | 30.31 | 30.22 | 30.28 | 30.28 | -0.16% | 21,638 |
| Feb 10, 2026 | 30.41 | 30.47 | 30.33 | 30.33 | 30.33 | 0.93% | 10,963 |
| Feb 9, 2026 | 30.22 | 30.28 | 30.05 | 30.05 | 30.05 | -0.86% | 4,775 |
| Feb 6, 2026 | 30.11 | 30.33 | 30.11 | 30.31 | 30.31 | 1.41% | 2,334 |
| Feb 5, 2026 | 30.07 | 30.07 | 29.88 | 29.89 | 29.89 | -0.86% | 2,074 |
| Feb 4, 2026 | 30.09 | 30.24 | 30.00 | 30.15 | 30.15 | 1.67% | 9,921 |
| Feb 3, 2026 | 29.83 | 29.98 | 29.49 | 29.65 | 29.65 | -1.53% | 7,036 |
| Feb 2, 2026 | 30.11 | 30.16 | 30.09 | 30.11 | 30.11 | 0.50% | 5,377 |
| Jan 30, 2026 | 29.89 | 29.99 | 29.83 | 29.96 | 29.96 | 0.33% | 1,550 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.85 | 29.86 | 29.86 | -0.92% | 6,711 |
| Jan 28, 2026 | 30.20 | 30.20 | 30.11 | 30.14 | 30.14 | -0.13% | 2,558 |
| Jan 27, 2026 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | -0.52% | 5,471 |
| Jan 26, 2026 | 30.39 | 30.39 | 30.26 | 30.33 | 30.33 | 0.27% | 4,537 |
| Jan 23, 2026 | 30.05 | 30.43 | 30.05 | 30.25 | 30.25 | -0.48% | 5,229 |
| Jan 22, 2026 | 30.44 | 30.45 | 30.40 | 30.40 | 30.40 | 0.17% | 3,696 |
| Jan 21, 2026 | 30.16 | 30.43 | 30.10 | 30.35 | 30.35 | 1.54% | 8,093 |
| Jan 20, 2026 | 30.40 | 30.40 | 29.85 | 29.89 | 29.89 | -1.56% | 5,716 |
| Jan 16, 2026 | 30.62 | 30.62 | 30.32 | 30.36 | 30.36 | 0.20% | 1,754 |
| Jan 15, 2026 | 30.33 | 30.33 | 30.28 | 30.30 | 30.30 | 0.51% | 6,458 |
| Jan 14, 2026 | 30.12 | 30.15 | 30.02 | 30.15 | 30.15 | 0.16% | 9,305 |
| Jan 13, 2026 | 30.55 | 30.55 | 30.01 | 30.10 | 30.10 | -0.26% | 6,642 |
| Jan 12, 2026 | 30.00 | 30.19 | 30.00 | 30.18 | 30.18 | 0.25% | 5,199 |
| Jan 9, 2026 | 29.49 | 30.12 | 29.49 | 30.10 | 30.10 | 1.23% | 16,532 |
| Jan 8, 2026 | 29.32 | 29.81 | 29.32 | 29.73 | 29.73 | 1.24% | 16,466 |
| Jan 7, 2026 | 29.41 | 29.50 | 29.34 | 29.37 | 29.37 | -0.69% | 53,272 |
| Jan 6, 2026 | 29.42 | 29.59 | 29.39 | 29.57 | 29.57 | 0.69% | 93,741 |
| Jan 5, 2026 | 29.35 | 29.49 | 29.35 | 29.37 | 29.37 | 0.92% | 23,767 |
| Jan 2, 2026 | 28.99 | 29.12 | 28.99 | 29.10 | 29.10 | 0.23% | 6,444 |
| Dec 31, 2025 | 29.22 | 29.23 | 29.04 | 29.04 | 29.04 | -0.91% | 4,987 |
| Dec 30, 2025 | 29.39 | 29.39 | 29.31 | 29.31 | 29.31 | -0.34% | 1,058 |
| Dec 29, 2025 | 29.48 | 29.48 | 29.36 | 29.41 | 29.41 | -0.83% | 4,416 |
| Dec 26, 2025 | 29.42 | 29.65 | 29.37 | 29.65 | 29.65 | 0.63% | 46,526 |
| Dec 24, 2025 | 29.40 | 29.46 | 29.39 | 29.46 | 29.46 | 0.39% | 3,599 |
| Dec 23, 2025 | 29.33 | 29.37 | 29.33 | 29.35 | 29.35 | -0.47% | 2,703 |
| Dec 22, 2025 | 29.47 | 29.54 | 29.47 | 29.49 | 29.49 | 0.37% | 2,287 |
| Dec 19, 2025 | 29.35 | 29.41 | 29.32 | 29.38 | 29.38 | - | 2,628 |
| Dec 18, 2025 | 29.64 | 29.67 | 29.38 | 29.38 | 29.38 | 0.10% | 1,984 |
| Dec 17, 2025 | 29.57 | 29.57 | 29.35 | 29.35 | 29.35 | -0.67% | 1,167 |
| Dec 16, 2025 | 29.60 | 29.60 | 29.41 | 29.55 | 29.48 | -0.44% | 7,174 |
| Dec 15, 2025 | 29.71 | 29.71 | 29.68 | 29.68 | 29.61 | -0.37% | 1,023 |
| Dec 12, 2025 | 29.83 | 29.88 | 29.76 | 29.79 | 29.72 | -0.70% | 2,269 |
| Dec 11, 2025 | 29.89 | 30.06 | 29.89 | 30.00 | 29.93 | 0.67% | 7,935 |
| Dec 10, 2025 | 29.48 | 29.80 | 29.48 | 29.80 | 29.73 | 1.09% | 5,798 |
| Dec 9, 2025 | 29.62 | 29.65 | 29.48 | 29.48 | 29.41 | -0.63% | 4,073 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.62 | 29.67 | 29.59 | -0.48% | 3,101 |
| Dec 5, 2025 | 29.77 | 29.83 | 29.74 | 29.81 | 29.73 | 0.47% | 4,477 |
| Dec 4, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.60 | 0.32% | 5,612 |
| Dec 3, 2025 | 29.40 | 29.60 | 29.40 | 29.58 | 29.50 | 0.92% | 1,810 |
| Dec 2, 2025 | 29.29 | 29.31 | 29.26 | 29.30 | 29.23 | -0.05% | 4,628 |
| Dec 1, 2025 | 29.40 | 29.52 | 29.32 | 29.32 | 29.25 | -0.37% | 5,353 |
| Nov 28, 2025 | 29.42 | 29.44 | 29.41 | 29.43 | 29.36 | 0.26% | 1,611 |
| Nov 26, 2025 | 29.32 | 29.45 | 29.32 | 29.35 | 29.28 | 0.27% | 9,256 |
| Nov 25, 2025 | 29.18 | 29.33 | 29.17 | 29.28 | 29.20 | 1.54% | 28,132 |
| Nov 24, 2025 | 28.85 | 28.85 | 28.81 | 28.83 | 28.76 | 0.11% | 7,013 |
| Nov 21, 2025 | 28.38 | 28.94 | 28.38 | 28.80 | 28.73 | 1.38% | 6,973 |
| Nov 20, 2025 | 28.86 | 28.91 | 28.41 | 28.41 | 28.34 | -1.04% | 33,877 |
| Nov 19, 2025 | 28.66 | 28.74 | 28.57 | 28.71 | 28.64 | 0.27% | 22,696 |
| Nov 18, 2025 | 28.56 | 28.67 | 28.56 | 28.63 | 28.56 | -0.58% | 877 |
| Nov 17, 2025 | 28.92 | 28.95 | 28.80 | 28.80 | 28.73 | -1.08% | 1,192 |
| Nov 14, 2025 | 28.84 | 29.21 | 28.84 | 29.11 | 29.04 | 0.30% | 3,572 |
| Nov 13, 2025 | 29.29 | 29.32 | 29.02 | 29.02 | 28.95 | -1.45% | 1,035 |
| Nov 12, 2025 | 29.57 | 29.57 | 29.45 | 29.45 | 29.38 | -0.04% | 13,703 |
| Nov 11, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.39 | 0.08% | 428 |
| Nov 10, 2025 | 29.35 | 29.45 | 29.27 | 29.44 | 29.37 | 0.64% | 4,832 |
| Nov 7, 2025 | 29.08 | 29.29 | 29.08 | 29.25 | 29.18 | 0.36% | 2,172 |
| Nov 6, 2025 | 29.21 | 29.22 | 29.12 | 29.15 | 29.08 | -0.99% | 7,999 |
| Nov 5, 2025 | 29.31 | 29.48 | 29.28 | 29.44 | 29.37 | 0.38% | 10,260 |
| Nov 4, 2025 | 29.52 | 29.54 | 29.33 | 29.33 | 29.25 | -1.17% | 1,935 |
| Nov 3, 2025 | 29.62 | 29.67 | 29.54 | 29.67 | 29.60 | -0.34% | 7,110 |
| Oct 31, 2025 | 29.79 | 29.79 | 29.70 | 29.78 | 29.70 | 0.40% | 2,964 |
| Oct 30, 2025 | 29.86 | 29.92 | 29.66 | 29.66 | 29.58 | -0.34% | 1,677 |
| Oct 29, 2025 | 29.89 | 29.91 | 29.67 | 29.76 | 29.69 | -0.13% | 14,980 |
| Oct 28, 2025 | 29.83 | 29.90 | 29.80 | 29.80 | 29.72 | -0.04% | 2,587 |
| Oct 27, 2025 | 29.72 | 29.86 | 29.72 | 29.81 | 29.74 | 0.99% | 9,782 |
| Oct 24, 2025 | 29.62 | 29.67 | 29.52 | 29.52 | 29.44 | 0.10% | 2,204 |
| Oct 23, 2025 | 29.38 | 29.55 | 29.35 | 29.49 | 29.41 | 0.81% | 6,639 |
| Oct 22, 2025 | 29.43 | 29.43 | 29.16 | 29.25 | 29.18 | -0.32% | 1,444 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.34 | 29.34 | 29.27 | -0.61% | 474 |
| Oct 20, 2025 | 29.47 | 29.52 | 29.47 | 29.52 | 29.45 | 0.66% | 949 |
| Oct 17, 2025 | 29.27 | 29.37 | 29.27 | 29.33 | 29.26 | -0.58% | 1,778 |
| Oct 16, 2025 | 29.71 | 29.71 | 29.43 | 29.50 | 29.43 | -0.04% | 6,559 |
| Oct 15, 2025 | 29.57 | 29.58 | 29.51 | 29.51 | 29.44 | 0.21% | 4,820 |
| Oct 14, 2025 | 29.07 | 29.53 | 29.07 | 29.45 | 29.38 | -0.02% | 2,035 |
| Oct 13, 2025 | 29.38 | 29.46 | 29.36 | 29.46 | 29.38 | 1.42% | 3,120 |
| Oct 10, 2025 | 29.34 | 29.35 | 29.05 | 29.05 | 28.97 | -2.12% | 7,896 |