Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
29.73
-0.16 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
29.73
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.54 | 29.93 | 29.54 | 29.77 | - | -0.39% | 3,399 |
| Apr 27, 2026 | 29.99 | 29.99 | 29.89 | 29.89 | 29.89 | -0.11% | 550 |
| Apr 24, 2026 | 29.96 | 29.97 | 29.92 | 29.92 | 29.92 | -0.01% | 1,517 |
| Apr 23, 2026 | 30.52 | 30.52 | 29.68 | 29.92 | 29.92 | -1.11% | 3,506 |
| Apr 22, 2026 | 30.46 | 30.46 | 30.26 | 30.26 | 30.26 | 0.18% | 2,034 |
| Apr 21, 2026 | 30.55 | 30.55 | 30.21 | 30.21 | 30.21 | -0.02% | 1,067 |
| Apr 20, 2026 | 30.06 | 30.21 | 30.04 | 30.21 | 30.21 | 0.52% | 2,801 |
| Apr 17, 2026 | 29.99 | 30.13 | 29.99 | 30.05 | 30.05 | 1.41% | 2,176 |
| Apr 16, 2026 | 29.57 | 29.71 | 29.53 | 29.63 | 29.63 | 0.78% | 12,841 |
| Apr 15, 2026 | 29.42 | 29.42 | 29.34 | 29.40 | 29.40 | 0.10% | 24,223 |
| Apr 14, 2026 | 29.35 | 29.39 | 29.32 | 29.38 | 29.38 | 0.45% | 3,805 |
| Apr 13, 2026 | 28.97 | 29.24 | 28.96 | 29.24 | 29.24 | 0.95% | 2,099 |
| Apr 10, 2026 | 29.05 | 29.09 | 28.95 | 28.97 | 28.97 | -0.37% | 1,540 |
| Apr 9, 2026 | 29.26 | 29.26 | 28.99 | 29.08 | 29.08 | -1.00% | 2,879 |
| Apr 8, 2026 | 29.44 | 29.44 | 29.36 | 29.37 | 29.37 | 1.99% | 3,496 |
| Apr 7, 2026 | 28.66 | 28.93 | 28.66 | 28.80 | 28.80 | -0.21% | 4,527 |
| Apr 6, 2026 | 28.77 | 28.90 | 28.77 | 28.86 | 28.86 | 0.35% | 3,352 |
| Apr 2, 2026 | 28.45 | 28.96 | 28.45 | 28.76 | 28.76 | 0.27% | 10,136 |
| Apr 1, 2026 | 28.47 | 28.83 | 28.47 | 28.68 | 28.68 | -0.03% | 5,682 |
| Mar 31, 2026 | 28.40 | 28.73 | 28.37 | 28.69 | 28.69 | 1.83% | 5,748 |
| Mar 30, 2026 | 28.31 | 28.42 | 28.16 | 28.18 | 28.18 | -0.16% | 4,788 |
| Mar 27, 2026 | 28.65 | 28.65 | 28.21 | 28.22 | 28.22 | -1.40% | 7,248 |
| Mar 26, 2026 | 28.94 | 29.10 | 28.62 | 28.62 | 28.55 | -1.13% | 3,054 |
| Mar 25, 2026 | 28.93 | 28.95 | 28.80 | 28.95 | 28.87 | 0.65% | 3,049 |
| Mar 24, 2026 | 28.64 | 28.91 | 28.62 | 28.76 | 28.69 | -0.35% | 8,347 |
| Mar 23, 2026 | 28.27 | 28.99 | 28.27 | 28.86 | 28.79 | 1.25% | 4,288 |
| Mar 20, 2026 | 28.80 | 28.80 | 28.51 | 28.51 | 28.43 | -1.13% | 7,323 |
| Mar 19, 2026 | 29.61 | 29.61 | 28.83 | 28.83 | 28.76 | -1.00% | 1,839 |
| Mar 18, 2026 | 29.36 | 29.40 | 29.12 | 29.12 | 29.05 | -0.92% | 4,477 |
| Mar 17, 2026 | 29.48 | 29.51 | 29.39 | 29.39 | 29.32 | 0.46% | 4,864 |
| Mar 16, 2026 | 29.38 | 29.38 | 29.26 | 29.26 | 29.18 | 0.36% | 7,995 |
| Mar 13, 2026 | 29.10 | 29.15 | 29.09 | 29.15 | 29.08 | 0.48% | 1,307 |
| Mar 12, 2026 | 29.47 | 29.47 | 29.01 | 29.01 | 28.94 | -1.86% | 2,590 |
| Mar 11, 2026 | 29.61 | 29.61 | 29.44 | 29.56 | 29.49 | -0.50% | 1,378 |
| Mar 10, 2026 | 29.79 | 29.91 | 29.71 | 29.71 | 29.63 | -1.02% | 2,344 |
| Mar 9, 2026 | 29.66 | 30.03 | 29.63 | 30.02 | 29.94 | 0.01% | 12,422 |
| Mar 6, 2026 | 29.81 | 30.01 | 29.81 | 30.01 | 29.94 | -0.98% | 11,143 |
| Mar 5, 2026 | 30.55 | 30.55 | 30.12 | 30.31 | 30.23 | -0.65% | 82,670 |
| Mar 4, 2026 | 30.23 | 30.52 | 30.23 | 30.51 | 30.43 | 0.69% | 19,835 |
| Mar 3, 2026 | 29.94 | 30.30 | 29.74 | 30.30 | 30.22 | -0.33% | 3,219 |
| Mar 2, 2026 | 30.06 | 30.42 | 30.06 | 30.40 | 30.32 | 0.39% | 2,901 |
| Feb 27, 2026 | 30.00 | 30.28 | 29.88 | 30.28 | 30.20 | 1.68% | 2,497 |
| Feb 26, 2026 | 29.83 | 30.00 | 29.78 | 29.78 | 29.71 | 0.34% | 3,946 |
| Feb 25, 2026 | 29.52 | 29.68 | 29.48 | 29.68 | 29.61 | -0.17% | 8,203 |
| Feb 24, 2026 | 30.03 | 30.03 | 29.58 | 29.73 | 29.66 | 0.81% | 6,348 |
| Feb 23, 2026 | 29.64 | 29.64 | 29.41 | 29.49 | 29.42 | -1.67% | 8,491 |
| Feb 20, 2026 | 29.91 | 30.09 | 29.91 | 29.99 | 29.91 | 0.36% | 5,117 |
| Feb 19, 2026 | 30.24 | 30.24 | 29.76 | 29.88 | 29.81 | 0.11% | 6,225 |
| Feb 18, 2026 | 29.18 | 29.90 | 29.18 | 29.85 | 29.78 | 0.64% | 4,094 |
| Feb 17, 2026 | 29.73 | 29.74 | 29.55 | 29.66 | 29.59 | -0.97% | 10,831 |
| Feb 13, 2026 | 29.71 | 30.12 | 29.71 | 29.95 | 29.88 | 1.15% | 5,302 |
| Feb 12, 2026 | 30.85 | 30.85 | 29.50 | 29.61 | 29.54 | -2.21% | 13,959 |
| Feb 11, 2026 | 30.31 | 30.31 | 30.22 | 30.28 | 30.20 | -0.16% | 21,638 |
| Feb 10, 2026 | 30.41 | 30.47 | 30.33 | 30.33 | 30.25 | 0.93% | 10,963 |
| Feb 9, 2026 | 30.22 | 30.28 | 30.05 | 30.05 | 29.97 | -0.86% | 4,777 |
| Feb 6, 2026 | 30.11 | 30.33 | 30.11 | 30.31 | 30.23 | 1.41% | 2,334 |
| Feb 5, 2026 | 30.07 | 30.07 | 29.88 | 29.89 | 29.81 | -0.86% | 2,074 |
| Feb 4, 2026 | 30.09 | 30.24 | 30.00 | 30.15 | 30.07 | 1.67% | 9,921 |
| Feb 3, 2026 | 29.83 | 29.98 | 29.49 | 29.65 | 29.58 | -1.53% | 7,036 |
| Feb 2, 2026 | 30.11 | 30.16 | 30.09 | 30.11 | 30.03 | 0.50% | 5,377 |
| Jan 30, 2026 | 29.89 | 29.99 | 29.83 | 29.96 | 29.88 | 0.33% | 1,550 |
| Jan 29, 2026 | 30.01 | 30.01 | 29.85 | 29.86 | 29.79 | -0.92% | 6,711 |
| Jan 28, 2026 | 30.20 | 30.20 | 30.11 | 30.14 | 30.06 | -0.13% | 2,558 |
| Jan 27, 2026 | 30.24 | 30.24 | 30.18 | 30.18 | 30.10 | -0.52% | 5,471 |
| Jan 26, 2026 | 30.39 | 30.39 | 30.26 | 30.33 | 30.26 | 0.27% | 4,537 |
| Jan 23, 2026 | 30.05 | 30.43 | 30.05 | 30.25 | 30.18 | -0.48% | 5,229 |
| Jan 22, 2026 | 30.44 | 30.45 | 30.40 | 30.40 | 30.32 | 0.17% | 3,696 |
| Jan 21, 2026 | 30.16 | 30.43 | 30.10 | 30.35 | 30.27 | 1.54% | 8,093 |
| Jan 20, 2026 | 30.40 | 30.40 | 29.85 | 29.89 | 29.81 | -1.56% | 5,716 |
| Jan 16, 2026 | 30.62 | 30.62 | 30.32 | 30.36 | 30.28 | 0.20% | 1,754 |
| Jan 15, 2026 | 30.33 | 30.33 | 30.28 | 30.30 | 30.22 | 0.51% | 6,458 |
| Jan 14, 2026 | 30.12 | 30.15 | 30.02 | 30.15 | 30.07 | 0.16% | 9,305 |
| Jan 13, 2026 | 30.55 | 30.55 | 30.01 | 30.10 | 30.02 | -0.26% | 6,642 |
| Jan 12, 2026 | 30.00 | 30.19 | 30.00 | 30.18 | 30.10 | 0.25% | 5,199 |
| Jan 9, 2026 | 29.49 | 30.12 | 29.49 | 30.10 | 30.02 | 1.23% | 16,532 |
| Jan 8, 2026 | 29.32 | 29.81 | 29.32 | 29.73 | 29.66 | 1.24% | 16,466 |
| Jan 7, 2026 | 29.41 | 29.50 | 29.34 | 29.37 | 29.30 | -0.69% | 53,272 |
| Jan 6, 2026 | 29.42 | 29.59 | 29.39 | 29.57 | 29.50 | 0.69% | 93,741 |
| Jan 5, 2026 | 29.35 | 29.49 | 29.35 | 29.37 | 29.30 | 0.92% | 23,767 |
| Jan 2, 2026 | 28.99 | 29.12 | 28.99 | 29.10 | 29.03 | 0.23% | 6,444 |
| Dec 31, 2025 | 29.22 | 29.23 | 29.04 | 29.04 | 28.97 | -0.91% | 4,987 |
| Dec 30, 2025 | 29.39 | 29.39 | 29.31 | 29.31 | 29.23 | -0.34% | 1,059 |
| Dec 29, 2025 | 29.48 | 29.48 | 29.36 | 29.41 | 29.33 | -0.83% | 4,416 |
| Dec 26, 2025 | 29.42 | 29.65 | 29.37 | 29.65 | 29.58 | 0.63% | 46,526 |
| Dec 24, 2025 | 29.40 | 29.46 | 29.39 | 29.46 | 29.39 | 0.39% | 3,620 |
| Dec 23, 2025 | 29.33 | 29.37 | 29.33 | 29.35 | 29.28 | -0.47% | 2,703 |
| Dec 22, 2025 | 29.47 | 29.54 | 29.47 | 29.49 | 29.42 | 0.37% | 2,287 |
| Dec 19, 2025 | 29.35 | 29.41 | 29.32 | 29.38 | 29.31 | - | 2,628 |
| Dec 18, 2025 | 29.64 | 29.67 | 29.38 | 29.38 | 29.31 | 0.10% | 1,984 |
| Dec 17, 2025 | 29.57 | 29.57 | 29.35 | 29.35 | 29.28 | -0.67% | 1,167 |
| Dec 16, 2025 | 29.60 | 29.60 | 29.41 | 29.55 | 29.40 | -0.44% | 7,174 |
| Dec 15, 2025 | 29.71 | 29.71 | 29.68 | 29.68 | 29.53 | -0.37% | 1,023 |
| Dec 12, 2025 | 29.83 | 29.88 | 29.76 | 29.79 | 29.64 | -0.70% | 2,269 |
| Dec 11, 2025 | 29.89 | 30.06 | 29.89 | 30.00 | 29.85 | 0.67% | 7,935 |
| Dec 10, 2025 | 29.48 | 29.80 | 29.48 | 29.80 | 29.65 | 1.09% | 5,798 |
| Dec 9, 2025 | 29.62 | 29.65 | 29.48 | 29.48 | 29.33 | -0.63% | 4,073 |
| Dec 8, 2025 | 29.80 | 29.80 | 29.62 | 29.67 | 29.52 | -0.48% | 3,101 |
| Dec 5, 2025 | 29.77 | 29.83 | 29.74 | 29.81 | 29.66 | 0.47% | 4,477 |
| Dec 4, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.52 | 0.32% | 5,612 |
| Dec 3, 2025 | 29.40 | 29.60 | 29.40 | 29.58 | 29.43 | 0.92% | 1,810 |