Inspire Small/Mid Cap ETF

ISMD
🏛️ usa →
38.81
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 34.98 35.40 34.98 35.24 0.0M
2021-12-30 35.44 35.48 35.16 35.16 0.0M
2021-12-29 35.11 35.28 35.11 35.28 0.0M
2021-12-28 35.08 35.26 35.01 35.15 0.0M
2021-12-27 34.71 35.13 34.71 35.05 0.0M
2021-12-23 35.06 35.64 34.60 34.66 0.0M
2021-12-22 33.89 35.08 33.89 35.02 0.1M
2021-12-21 33.75 34.04 33.66 34.04 0.1M
2021-12-20 34.02 34.02 32.78 33.36 0.0M
2021-12-17 34.06 34.06 33.72 33.74 0.0M
2021-12-16 34.43 34.56 33.71 33.85 0.0M
2021-12-15 33.46 34.21 33.46 34.10 0.0M
2021-12-14 33.38 34.02 30.40 33.84 0.0M
2021-12-13 36.98 37.18 36.93 36.95 0.0M
2021-12-10 37.20 37.35 37.20 37.35 0.0M
2021-12-09 37.60 37.60 37.24 37.24 0.0M
2021-12-08 37.58 37.79 37.58 37.74 0.0M
2021-12-07 37.60 37.76 37.41 37.46 0.0M
2021-12-06 36.33 37.35 36.32 37.07 0.0M
2021-12-03 37.00 37.17 36.04 36.32 0.0M
2021-12-02 35.70 36.77 35.70 36.59 0.0M
2021-12-01 36.78 37.16 35.64 35.64 0.0M
2021-11-30 36.60 36.60 36.00 36.15 0.0M
2021-11-29 37.55 37.55 36.95 36.98 0.0M
2021-11-26 37.09 37.13 36.70 36.94 0.0M
2021-11-24 38.42 38.42 38.27 38.37 0.0M
2021-11-23 38.24 38.50 38.24 38.47 0.0M
2021-11-22 38.50 38.77 38.37 38.39 0.0M
2021-11-19 38.28 38.32 38.10 38.10 0.0M
2021-11-18 38.35 38.47 38.25 38.36 0.1M
2021-11-17 38.46 38.63 38.42 38.53 0.0M
2021-11-16 38.93 39.06 38.73 38.94 0.0M
2021-11-15 38.94 38.99 38.80 38.91 0.0M
2021-11-12 38.81 38.99 38.81 38.93 0.0M
2021-11-11 38.68 39.00 38.68 38.78 0.0M
2021-11-10 38.57 39.22 38.53 38.56 0.0M
2021-11-09 38.89 38.94 38.79 38.84 0.0M
2021-11-08 39.02 39.09 38.83 38.89 0.0M
2021-11-05 40.00 41.99 38.79 38.89 0.0M
2021-11-04 38.45 38.51 38.12 38.25 0.0M
2021-11-03 37.72 38.40 37.72 38.30 0.1M
2021-11-02 37.52 38.03 37.52 37.70 0.0M
2021-11-01 37.06 37.62 37.06 37.60 0.0M
2021-10-29 36.80 36.95 36.73 36.83 0.0M
2021-10-28 36.70 36.80 36.55 36.78 0.0M
2021-10-27 36.57 36.58 36.23 36.23 0.0M
2021-10-26 37.02 37.18 36.85 36.88 0.0M
2021-10-25 37.16 37.22 37.09 37.11 0.0M
2021-10-22 37.05 37.16 36.91 36.95 0.0M
2021-10-21 36.66 37.22 36.66 36.93 0.0M
2021-10-20 36.57 36.94 36.46 36.83 0.0M
2021-10-19 36.40 36.61 36.40 36.58 0.0M
2021-10-18 36.41 36.57 36.41 36.51 0.0M
2021-10-15 36.88 36.88 36.50 36.50 0.0M
2021-10-14 36.63 36.66 36.37 36.58 0.0M
2021-10-13 35.83 36.08 35.81 36.05 0.0M
2021-10-12 35.93 36.11 35.92 36.01 0.0M
2021-10-11 36.10 36.11 35.91 35.91 0.0M
2021-10-08 36.40 36.40 36.11 36.11 0.0M
2021-10-07 36.39 36.52 36.31 36.35 0.0M
2021-10-06 35.47 36.08 35.44 35.83 0.0M
2021-10-05 36.11 36.22 36.02 36.02 0.0M
2021-10-04 35.86 36.11 35.85 35.92 0.0M
2021-10-01 35.52 36.26 35.47 36.05 0.0M
2021-09-30 36.57 36.57 35.43 35.43 0.0M
2021-09-29 35.90 36.06 35.90 35.91 0.0M
2021-09-28 36.06 36.08 35.75 35.85 0.0M
2021-09-27 36.01 36.55 36.01 36.35 0.0M
2021-09-24 35.28 35.84 35.28 35.71 0.0M
2021-09-23 35.70 35.99 35.70 35.80 0.0M
2021-09-22 35.11 35.46 35.10 35.25 0.0M
2021-09-21 34.86 35.36 34.43 34.69 0.1M
2021-09-20 34.73 34.79 34.34 34.73 0.1M
2021-09-17 35.40 35.46 35.19 35.44 0.0M
2021-09-16 35.54 35.63 35.30 35.40 0.0M
2021-09-15 35.64 35.64 35.50 35.57 0.0M
2021-09-14 35.77 35.77 35.12 35.28 0.0M
2021-09-13 35.66 35.71 35.56 35.69 0.0M
2021-09-10 35.58 35.68 35.37 35.42 0.0M
2021-09-09 35.79 36.11 35.74 35.78 0.0M
2021-09-08 36.00 36.00 35.76 35.81 0.0M
2021-09-07 36.37 36.37 36.09 36.14 0.0M
2021-09-03 36.49 36.54 36.36 36.41 0.0M
2021-09-02 36.74 36.77 36.58 36.65 0.0M
2021-09-01 36.84 36.84 36.43 36.47 0.0M
2021-08-31 36.40 36.50 36.22 36.36 0.0M
2021-08-30 36.93 37.05 36.36 36.36 0.0M
2021-08-27 36.16 36.62 36.16 36.50 0.0M
2021-08-26 35.96 36.05 35.60 35.60 0.0M
2021-08-25 36.25 36.27 36.00 36.00 0.0M
2021-08-24 35.93 36.03 35.87 35.89 0.0M
2021-08-23 35.46 35.80 35.46 35.72 0.0M
2021-08-20 34.95 35.39 34.90 35.29 0.0M
2021-08-19 34.71 34.89 34.60 34.79 0.0M
2021-08-18 35.74 35.74 35.24 35.24 0.0M
2021-08-17 35.42 35.55 35.33 35.48 0.0M
2021-08-16 35.76 36.08 35.76 35.96 0.0M
2021-08-13 35.75 36.30 35.75 36.17 0.0M
2021-08-12 36.18 36.40 36.18 36.38 0.0M
2021-08-11 36.19 36.50 36.17 36.50 0.0M
2021-08-10 36.33 37.06 36.15 36.18 0.0M
2021-08-09 35.92 36.01 35.80 35.85 0.0M
2021-08-06 36.07 36.22 36.07 36.13 0.0M
2021-08-05 35.50 35.80 35.50 35.77 0.0M
2021-08-04 35.64 35.74 35.29 35.29 0.0M
2021-08-03 35.55 35.91 35.38 35.91 0.0M
2021-08-02 35.83 35.91 35.65 35.65 0.0M
2021-07-30 35.90 36.23 35.81 35.84 0.0M
2021-07-29 35.68 36.21 35.68 35.96 0.0M
2021-07-28 35.99 35.99 35.13 35.54 0.0M
2021-07-27 35.06 35.31 34.98 35.22 0.0M
2021-07-26 34.93 35.44 34.93 35.39 0.0M
2021-07-23 34.80 35.16 34.75 35.16 0.0M
2021-07-22 34.93 35.01 34.80 34.93 0.0M
2021-07-21 35.70 35.70 35.48 35.48 0.0M
2021-07-20 34.78 35.15 34.78 34.94 0.0M
2021-07-19 34.14 34.38 33.84 34.04 0.0M
2021-07-16 35.56 35.56 34.78 34.78 0.0M
2021-07-15 35.31 35.44 35.04 35.37 0.0M
2021-07-14 36.16 36.16 35.46 35.51 0.0M
2021-07-13 36.78 36.78 35.76 35.76 0.0M
2021-07-12 36.02 36.45 36.02 36.38 0.0M
2021-07-09 36.07 36.26 36.03 36.26 0.0M
2021-07-08 35.23 35.87 35.13 35.45 0.0M
2021-07-07 36.22 36.22 35.61 35.96 0.1M
2021-07-06 36.01 36.11 35.76 36.11 0.0M
2021-07-02 37.00 37.00 36.68 36.68 0.0M
2021-07-01 36.76 37.14 36.76 37.00 0.0M
2021-06-30 36.85 36.85 36.60 36.74 0.0M
2021-06-29 36.90 36.90 36.60 36.60 0.0M
2021-06-28 36.75 36.75 36.62 36.73 0.0M
2021-06-25 37.36 37.50 37.24 37.24 0.0M
2021-06-24 37.40 37.40 36.94 37.25 0.0M
2021-06-23 36.99 37.08 36.80 36.81 0.0M
2021-06-22 36.45 36.89 36.45 36.87 0.0M
2021-06-21 36.33 36.89 36.26 36.89 0.0M
2021-06-18 38.59 38.59 35.86 35.91 0.0M
2021-06-17 37.65 37.91 36.61 36.77 0.0M
2021-06-16 37.30 37.62 37.30 37.53 0.0M
2021-06-15 37.56 37.74 37.38 37.62 0.0M
2021-06-14 37.88 37.88 37.44 37.50 0.0M
2021-06-11 37.70 37.82 37.65 37.81 0.0M
2021-06-10 37.71 37.71 37.50 37.50 0.0M
2021-06-09 38.00 38.00 37.74 37.75 0.0M
2021-06-08 37.68 38.06 37.68 37.99 0.0M
2021-06-07 37.43 37.65 37.43 37.65 0.0M
2021-06-04 37.25 37.42 37.20 37.42 0.0M
2021-06-03 37.29 37.39 36.96 37.27 0.0M
2021-06-02 37.44 37.62 37.38 37.45 0.0M
2021-06-01 37.55 37.69 37.49 37.65 0.0M
2021-05-28 36.94 37.09 36.91 37.09 0.0M
2021-05-27 37.05 37.19 37.05 37.11 0.0M
2021-05-26 36.61 36.72 36.61 36.69 0.0M
2021-05-25 36.53 36.60 36.13 36.13 0.0M
2021-05-24 36.60 36.84 36.58 36.71 0.0M
2021-05-21 36.82 36.82 36.56 36.56 0.0M
2021-05-20 36.05 36.44 36.04 36.39 0.0M
2021-05-19 35.90 36.34 35.76 36.34 0.0M
2021-05-18 37.06 37.07 36.62 36.62 0.0M
2021-05-17 36.78 37.05 36.72 37.04 0.0M
2021-05-14 36.83 36.93 36.57 36.93 0.0M
2021-05-13 35.42 36.37 35.42 36.24 0.0M
2021-05-12 36.15 36.26 35.30 35.38 0.0M
2021-05-11 35.84 36.52 35.84 36.43 0.0M
2021-05-10 37.64 37.64 36.79 36.79 0.0M
2021-05-07 36.93 37.34 36.93 37.34 0.0M
2021-05-06 36.47 36.93 36.36 36.93 0.0M
2021-05-05 36.95 36.95 36.36 36.58 0.0M
2021-05-04 36.33 36.56 36.23 36.56 0.0M
2021-05-03 36.83 37.61 36.42 36.71 0.0M
2021-04-30 36.54 36.54 36.20 36.20 0.0M
2021-04-29 36.83 36.83 36.51 36.72 0.0M
2021-04-28 36.54 36.71 36.52 36.67 0.0M
2021-04-27 36.62 36.71 36.47 36.59 0.0M
2021-04-26 36.69 36.76 36.52 36.57 0.0M
2021-04-23 35.77 36.52 35.77 36.40 0.0M
2021-04-22 35.92 36.19 35.71 35.71 0.0M
2021-04-21 35.70 35.98 35.70 35.92 0.0M
2021-04-20 35.71 35.71 35.10 35.28 0.0M
2021-04-19 35.73 35.98 35.73 35.98 0.0M
2021-04-16 36.23 36.40 36.14 36.33 0.0M
2021-04-15 36.50 36.50 35.87 36.11 0.0M
2021-04-14 35.93 36.32 35.93 35.96 0.0M
2021-04-13 35.45 35.73 35.45 35.66 0.0M
2021-04-12 35.70 35.89 35.65 35.82 0.0M
2021-04-09 35.68 35.84 35.63 35.84 0.0M
2021-04-08 35.49 35.71 35.31 35.71 0.0M
2021-04-07 35.97 35.97 35.52 35.56 0.1M
2021-04-06 36.26 36.42 35.94 36.03 0.0M
2021-04-05 36.64 36.64 35.99 36.17 0.0M
2021-04-01 35.62 35.94 35.59 35.93 0.0M
2021-03-31 35.70 35.82 35.38 35.59 0.0M
2021-03-30 35.14 35.48 35.05 35.48 0.0M
2021-03-29 35.73 35.73 34.97 34.97 0.0M
2021-03-26 35.34 35.70 35.34 35.70 0.0M
2021-03-25 34.16 35.08 33.95 35.04 0.0M
2021-03-24 35.08 35.41 34.25 34.27 0.0M
2021-03-23 35.31 35.31 34.40 34.58 0.0M
2021-03-22 36.40 36.40 35.64 35.80 0.0M
2021-03-19 36.83 36.83 35.81 36.33 0.0M
2021-03-18 36.87 37.18 36.08 36.14 0.0M
2021-03-17 36.45 36.95 36.45 36.90 0.0M
2021-03-16 37.08 37.08 36.66 36.70 0.0M
2021-03-15 37.32 39.17 36.96 37.21 0.0M
2021-03-12 36.75 37.10 36.75 37.08 0.0M
2021-03-11 36.89 36.89 36.47 36.68 0.0M
2021-03-10 36.09 36.37 36.06 36.33 0.0M
2021-03-09 36.24 36.62 35.64 35.66 0.0M
2021-03-08 35.44 35.70 35.32 35.52 0.0M
2021-03-05 34.53 34.89 33.54 34.89 0.0M
2021-03-04 34.56 34.71 33.56 34.11 0.0M
2021-03-03 34.45 35.12 34.40 34.68 0.0M
2021-03-02 34.96 34.98 34.43 34.44 0.0M
2021-03-01 35.70 35.70 34.75 35.03 0.0M
2021-02-26 34.89 34.89 33.76 34.07 0.0M
2021-02-25 37.03 37.03 34.31 34.32 0.1M
2021-02-24 34.65 35.28 34.65 35.27 0.0M
2021-02-23 33.90 34.49 33.90 34.34 0.0M
2021-02-22 34.17 34.75 34.17 34.51 0.0M
2021-02-19 34.38 34.41 34.30 34.30 0.0M
2021-02-18 34.25 34.25 33.82 33.85 0.0M
2021-02-17 34.22 34.42 34.05 34.35 0.0M
2021-02-16 34.85 34.95 34.55 34.57 0.0M
2021-02-12 34.65 34.67 34.46 34.63 0.0M
2021-02-11 34.85 34.85 34.47 34.53 0.0M
2021-02-10 34.85 34.85 34.46 34.46 0.0M
2021-02-09 34.43 34.69 34.23 34.54 0.0M
2021-02-08 33.90 34.46 33.90 34.46 0.0M
2021-02-05 33.51 33.51 33.26 33.47 0.0M
2021-02-04 32.79 33.19 32.79 33.19 0.0M
2021-02-03 32.46 32.55 32.12 32.49 0.0M
2021-02-02 32.06 32.42 32.06 32.37 0.0M
2021-02-01 32.22 32.22 31.40 32.09 0.0M
2021-01-29 31.55 31.62 31.38 31.50 0.0M
2021-01-28 32.31 32.34 31.98 32.08 0.0M
2021-01-27 32.48 32.48 32.06 32.17 0.0M
2021-01-26 32.82 32.83 32.58 32.66 0.0M
2021-01-25 32.73 32.88 32.69 32.87 0.0M
2021-01-22 32.36 32.82 32.27 32.82 0.0M
2021-01-21 32.77 32.77 32.50 32.57 0.0M
2021-01-20 32.87 32.94 32.71 32.87 0.0M
2021-01-19 32.78 32.78 32.64 32.75 0.0M
2021-01-15 32.10 32.55 32.05 32.40 0.0M
2021-01-14 32.52 33.03 32.52 32.87 0.1M
2021-01-13 32.60 32.60 32.20 32.25 0.0M
2021-01-12 31.94 32.52 31.94 32.52 0.0M
2021-01-11 31.76 31.93 31.76 31.93 0.0M
2021-01-08 32.11 32.11 31.60 31.83 0.0M
2021-01-07 32.03 33.28 31.94 32.10 0.0M
2021-01-06 31.22 32.04 31.22 31.74 0.0M
2021-01-05 29.82 31.39 29.82 31.31 0.0M
2021-01-04 30.22 30.22 29.40 29.71 0.0M