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
2022-12-30 30.03 30.11 29.54 30.11 0.0M
2022-12-29 29.71 30.34 29.66 30.34 0.0M
2022-12-28 29.83 29.83 29.32 29.72 0.0M
2022-12-27 29.73 30.11 29.69 30.11 0.0M
2022-12-23 29.76 29.76 29.63 29.71 0.0M
2022-12-22 29.70 29.70 29.38 29.61 0.0M
2022-12-21 29.91 30.32 29.85 30.17 0.0M
2022-12-20 29.57 29.72 29.50 29.56 0.0M
2022-12-19 29.94 29.94 29.30 29.83 0.0M
2022-12-16 29.96 30.07 29.57 29.82 0.0M
2022-12-15 30.09 30.09 29.99 29.99 0.0M
2022-12-14 31.03 31.08 30.58 30.82 0.0M
2022-12-13 30.51 31.87 30.51 30.84 0.0M
2022-12-12 30.40 30.66 30.37 30.66 0.0M
2022-12-09 30.66 30.69 30.37 30.37 0.0M
2022-12-08 30.97 30.97 30.58 30.58 0.0M
2022-12-07 30.63 30.80 30.42 30.45 0.0M
2022-12-06 30.98 30.98 30.52 30.52 0.0M
2022-12-05 31.34 31.37 30.92 31.00 0.0M
2022-12-02 31.02 31.70 31.02 31.60 0.0M
2022-12-01 31.70 31.85 31.60 31.71 0.0M
2022-11-30 30.68 31.48 30.62 31.46 0.0M
2022-11-29 30.95 31.26 30.78 31.26 0.0M
2022-11-28 31.33 31.38 30.70 30.86 0.0M
2022-11-25 31.29 31.47 31.29 31.43 0.0M
2022-11-23 31.27 31.34 31.11 31.27 0.0M
2022-11-22 31.00 31.36 30.88 31.36 0.0M
2022-11-21 30.90 30.90 30.70 30.81 0.0M
2022-11-18 31.07 31.08 30.56 30.69 0.0M
2022-11-17 31.15 31.39 30.41 31.21 0.0M
2022-11-16 31.30 31.30 30.93 31.19 0.0M
2022-11-15 31.46 31.82 31.33 31.36 0.0M
2022-11-14 31.12 31.40 31.06 31.06 0.0M
2022-11-11 31.72 31.72 31.19 31.20 0.0M
2022-11-10 30.84 31.04 30.75 30.99 0.0M
2022-11-09 29.84 29.84 29.21 29.29 0.0M
2022-11-08 29.87 30.28 29.75 29.94 0.0M
2022-11-07 29.83 30.05 29.62 30.05 0.0M
2022-11-04 29.64 29.69 29.36 29.57 0.0M
2022-11-03 28.89 29.31 28.89 29.30 0.0M
2022-11-02 30.47 30.74 29.41 29.77 0.0M
2022-11-01 30.71 30.71 30.27 30.69 0.0M
2022-10-31 30.18 30.36 30.18 30.28 0.0M
2022-10-28 29.94 30.46 29.75 30.44 0.0M
2022-10-27 29.89 29.89 29.58 29.58 0.0M
2022-10-26 29.99 30.15 29.67 29.92 0.0M
2022-10-25 29.23 29.57 29.20 29.56 0.0M
2022-10-24 28.86 28.92 28.61 28.85 0.0M
2022-10-21 28.12 28.77 27.92 28.58 0.0M
2022-10-20 28.49 28.56 27.86 28.04 0.0M
2022-10-19 28.62 28.75 28.26 28.42 0.0M
2022-10-18 29.06 29.06 28.75 28.86 0.0M
2022-10-17 28.37 28.92 28.37 28.58 0.0M
2022-10-14 28.76 28.77 27.74 27.74 0.0M
2022-10-13 27.34 28.76 27.34 28.76 0.0M
2022-10-12 28.23 28.23 27.78 28.14 0.0M
2022-10-11 27.78 28.35 27.69 28.16 0.0M
2022-10-10 28.01 28.33 27.96 28.11 0.0M
2022-10-07 28.72 28.72 27.86 27.99 0.0M
2022-10-06 28.75 29.11 28.66 29.03 0.0M
2022-10-05 28.74 29.31 28.57 28.97 0.0M
2022-10-04 28.52 29.30 28.39 29.30 0.1M
2022-10-03 27.72 27.83 27.48 27.77 0.1M
2022-09-30 27.71 27.89 27.38 27.38 0.0M
2022-09-29 27.44 27.58 27.32 27.58 0.0M
2022-09-28 27.65 28.28 27.65 28.19 0.0M
2022-09-27 27.77 27.77 27.23 27.43 0.0M
2022-09-26 27.72 27.72 27.36 27.53 0.0M
2022-09-23 28.71 28.71 27.52 27.84 0.2M
2022-09-22 28.91 29.00 28.50 28.50 0.0M
2022-09-21 29.50 29.81 29.09 29.09 0.0M
2022-09-20 29.41 29.55 29.27 29.49 0.0M
2022-09-19 29.74 29.94 29.70 29.94 0.0M
2022-09-16 29.65 29.65 29.22 29.56 0.0M
2022-09-15 30.14 30.15 29.75 29.82 0.0M
2022-09-14 30.03 30.08 29.76 30.01 0.0M
2022-09-13 30.43 30.46 30.01 30.10 0.0M
2022-09-12 31.27 31.32 31.21 31.32 0.0M
2022-09-09 30.73 31.11 30.73 31.05 0.0M
2022-09-08 29.80 30.39 29.80 30.39 0.0M
2022-09-07 29.87 30.26 29.87 30.22 0.0M
2022-09-06 30.39 30.39 29.49 29.56 0.0M
2022-09-02 30.23 30.55 29.84 29.91 0.0M
2022-09-01 29.91 30.12 29.82 30.12 0.0M
2022-08-31 30.79 30.85 30.43 30.45 0.0M
2022-08-30 31.47 31.47 30.65 30.69 0.0M
2022-08-29 31.31 31.31 31.06 31.11 0.0M
2022-08-26 31.82 31.82 31.35 31.35 0.0M
2022-08-25 32.00 32.30 32.00 32.30 0.3M
2022-08-24 31.92 31.92 31.76 31.84 0.0M
2022-08-23 31.99 32.00 31.72 31.78 0.0M
2022-08-22 32.04 32.04 31.75 31.80 0.0M
2022-08-19 32.60 32.65 32.47 32.52 0.0M
2022-08-18 32.87 33.12 32.87 33.06 0.0M
2022-08-17 33.00 33.00 32.74 32.87 0.0M
2022-08-16 33.03 33.40 33.03 33.30 0.0M
2022-08-15 32.90 33.18 32.90 33.18 0.0M
2022-08-12 32.72 33.01 32.72 33.01 0.0M
2022-08-11 32.21 32.65 32.21 32.41 0.0M
2022-08-10 32.15 32.28 32.15 32.26 0.0M
2022-08-09 31.63 31.64 31.35 31.47 0.0M
2022-08-08 32.16 32.16 31.83 31.91 0.0M
2022-08-05 31.35 31.69 31.35 31.69 0.0M
2022-08-04 31.65 31.65 31.49 31.56 0.0M
2022-08-03 31.53 31.77 31.42 31.68 0.0M
2022-08-02 31.44 31.65 31.29 31.32 0.0M
2022-08-01 31.51 31.75 31.36 31.62 0.0M
2022-07-29 31.49 31.66 31.37 31.59 0.0M
2022-07-28 30.93 31.30 30.82 31.29 0.0M
2022-07-27 30.27 30.90 30.27 30.79 0.0M
2022-07-26 30.28 30.30 30.19 30.23 0.0M
2022-07-25 30.31 30.44 30.22 30.39 0.0M
2022-07-22 30.42 30.53 30.01 30.31 0.0M
2022-07-21 29.93 30.46 29.93 30.45 0.0M
2022-07-20 30.23 30.33 30.00 30.29 0.0M
2022-07-19 29.57 29.96 29.57 29.95 0.0M
2022-07-18 29.26 29.34 28.94 28.96 0.0M
2022-07-15 28.78 28.98 28.78 28.98 0.0M
2022-07-14 28.21 28.55 28.10 28.51 0.0M
2022-07-13 28.82 28.87 28.73 28.78 0.0M
2022-07-12 29.09 29.16 28.83 28.89 0.0M
2022-07-11 28.99 29.01 28.80 28.85 0.0M
2022-07-08 29.25 29.43 29.09 29.15 0.0M
2022-07-07 29.25 29.44 29.15 29.37 0.0M
2022-07-06 28.96 28.97 28.67 28.86 0.0M
2022-07-05 28.82 29.10 28.38 29.10 0.0M
2022-07-01 28.72 29.02 28.58 28.94 0.0M
2022-06-30 28.24 28.86 28.24 28.56 0.0M
2022-06-29 28.75 28.79 28.62 28.72 0.0M
2022-06-28 29.77 29.77 28.96 28.96 0.0M
2022-06-27 29.22 29.56 29.22 29.47 0.0M
2022-06-24 28.67 29.25 28.67 29.24 0.0M
2022-06-23 28.45 28.61 28.17 28.58 0.0M
2022-06-22 28.36 28.43 28.29 28.34 0.0M
2022-06-21 28.15 28.44 28.15 28.26 0.0M
2022-06-17 27.99 28.16 27.96 28.01 0.0M
2022-06-16 28.56 28.56 27.61 27.79 0.0M
2022-06-15 29.05 29.39 28.87 29.04 0.0M
2022-06-14 28.85 28.86 28.54 28.73 0.0M
2022-06-13 29.44 29.44 28.77 28.85 0.0M
2022-06-10 30.16 30.26 30.04 30.12 0.0M
2022-06-09 31.22 31.29 30.83 30.83 0.0M
2022-06-08 31.69 31.69 31.36 31.37 0.0M
2022-06-07 31.40 31.90 31.40 31.90 0.0M
2022-06-06 31.64 31.73 31.49 31.56 0.0M
2022-06-03 31.49 31.52 31.36 31.41 0.0M
2022-06-02 31.24 31.77 31.20 31.77 0.0M
2022-06-01 31.30 31.33 30.79 31.17 0.0M
2022-05-31 31.30 31.49 31.18 31.28 0.0M
2022-05-27 31.20 31.55 31.20 31.55 0.0M
2022-05-26 30.91 31.07 30.89 30.98 0.0M
2022-05-25 29.73 30.55 29.73 30.42 0.0M
2022-05-24 29.99 29.99 29.37 29.92 0.0M
2022-05-23 29.90 30.27 29.90 30.10 0.0M
2022-05-20 29.52 29.88 29.34 29.88 0.0M
2022-05-19 29.81 30.34 29.81 30.01 0.0M
2022-05-18 30.77 30.78 30.04 30.15 0.0M
2022-05-17 30.71 31.07 30.66 31.05 0.0M
2022-05-16 30.19 30.42 30.11 30.21 0.0M
2022-05-13 30.15 30.44 30.10 30.37 0.0M
2022-05-12 29.37 29.77 29.23 29.77 0.0M
2022-05-11 29.98 30.31 29.39 29.44 0.0M
2022-05-10 30.32 30.32 29.56 29.91 0.0M
2022-05-09 30.54 30.54 30.10 30.10 0.0M
2022-05-06 30.59 31.03 30.57 30.82 0.0M
2022-05-05 32.09 32.09 30.88 31.19 0.0M
2022-05-04 31.46 32.27 31.30 32.18 0.0M
2022-05-03 31.51 31.52 31.10 31.41 0.0M
2022-05-02 30.94 31.13 30.62 31.13 0.0M
2022-04-29 32.32 32.32 30.87 30.87 0.0M
2022-04-28 31.57 31.71 30.95 31.61 0.0M
2022-04-27 31.30 31.60 31.08 31.09 0.0M
2022-04-26 31.57 31.61 31.20 31.22 0.0M
2022-04-25 31.66 32.15 31.36 32.11 0.0M
2022-04-22 32.69 32.69 32.00 32.02 0.0M
2022-04-21 33.67 33.67 32.73 32.79 0.0M
2022-04-20 33.27 33.40 33.24 33.25 0.0M
2022-04-19 32.63 33.04 32.63 32.97 0.0M
2022-04-18 32.53 32.53 32.16 32.32 0.0M
2022-04-14 32.63 32.74 32.50 32.50 0.0M
2022-04-13 32.48 32.86 32.42 32.81 0.0M
2022-04-12 32.36 32.73 32.24 32.34 0.0M
2022-04-11 32.61 32.61 32.11 32.15 0.0M
2022-04-08 32.62 32.62 32.25 32.32 0.0M
2022-04-07 32.43 32.49 32.05 32.36 0.0M
2022-04-06 32.57 32.66 32.44 32.46 0.0M
2022-04-05 33.44 33.44 32.80 32.80 0.0M
2022-04-04 33.36 33.46 33.28 33.41 0.0M
2022-04-01 33.46 33.48 33.22 33.43 0.0M
2022-03-31 33.68 33.68 33.19 33.19 0.0M
2022-03-30 34.00 34.00 33.49 33.63 0.0M
2022-03-29 33.98 34.15 33.76 34.06 0.0M
2022-03-28 33.45 33.45 33.08 33.31 0.0M
2022-03-25 33.39 33.52 33.18 33.42 0.0M
2022-03-24 33.11 33.30 33.11 33.30 0.0M
2022-03-23 33.98 33.98 33.03 33.03 0.0M
2022-03-22 33.70 33.79 33.54 33.67 0.0M
2022-03-21 33.68 33.68 33.34 33.44 0.0M
2022-03-18 33.44 33.65 33.23 33.65 0.0M
2022-03-17 33.17 33.49 33.17 33.44 0.0M
2022-03-16 32.87 33.21 32.43 33.21 0.0M
2022-03-15 32.13 32.37 32.12 32.37 0.0M
2022-03-14 32.41 32.46 31.93 32.05 0.0M
2022-03-11 32.66 32.66 32.37 32.37 0.0M
2022-03-10 32.39 32.63 32.23 32.63 0.0M
2022-03-09 32.59 32.76 32.57 32.67 0.0M
2022-03-08 32.07 32.43 32.00 32.00 0.0M
2022-03-07 32.59 32.59 31.85 31.86 0.0M
2022-03-04 32.69 32.71 32.44 32.63 0.0M
2022-03-03 33.41 33.41 32.92 33.08 0.1M
2022-03-02 32.94 33.48 32.94 33.34 0.0M
2022-03-01 32.84 32.84 32.35 32.51 0.0M
2022-02-28 33.28 33.28 32.74 33.02 0.0M
2022-02-25 32.28 32.95 32.11 32.95 0.0M
2022-02-24 31.35 32.32 31.30 32.13 0.0M
2022-02-23 32.23 32.41 31.79 31.81 0.0M
2022-02-22 32.59 32.71 32.28 32.29 0.0M
2022-02-18 32.90 33.07 32.65 32.78 0.0M
2022-02-17 33.06 33.19 32.83 32.85 0.1M
2022-02-16 33.78 33.78 33.25 33.55 0.0M
2022-02-15 33.30 33.50 33.21 33.42 0.0M
2022-02-14 32.77 33.19 32.56 32.68 0.0M
2022-02-11 33.40 33.40 32.66 32.79 0.0M
2022-02-10 33.54 33.76 32.90 33.00 0.0M
2022-02-09 33.46 33.50 33.35 33.48 0.0M
2022-02-08 32.81 33.13 32.81 33.12 0.0M
2022-02-07 32.49 32.81 32.40 32.52 0.0M
2022-02-04 32.28 32.67 31.94 32.37 0.0M
2022-02-03 32.82 32.94 32.42 32.45 0.0M
2022-02-02 32.87 32.99 32.74 32.96 0.0M
2022-02-01 32.94 33.01 32.44 32.95 0.0M
2022-01-31 32.19 32.73 32.19 32.72 0.0M
2022-01-28 31.56 32.07 31.26 32.07 0.0M
2022-01-27 32.44 32.83 31.63 31.66 0.0M
2022-01-26 32.96 33.31 32.18 32.23 0.0M
2022-01-25 32.52 32.96 32.18 32.67 0.4M
2022-01-24 31.95 33.20 31.87 33.20 0.0M
2022-01-21 32.82 33.23 32.59 32.61 0.0M
2022-01-20 33.61 34.01 32.90 32.93 0.0M
2022-01-19 34.05 34.13 33.55 33.56 0.0M
2022-01-18 34.49 34.52 34.08 34.17 0.0M
2022-01-14 34.46 35.17 34.46 34.84 0.0M
2022-01-13 35.00 35.22 34.80 34.80 0.0M
2022-01-12 35.23 35.23 34.65 34.82 0.0M
2022-01-11 34.71 34.98 34.41 34.98 0.0M
2022-01-10 34.56 35.18 34.27 34.81 0.1M
2022-01-07 35.48 35.48 34.79 34.79 0.0M
2022-01-06 35.16 35.29 34.89 35.09 0.0M
2022-01-05 35.72 35.85 34.88 34.95 0.0M
2022-01-04 35.82 35.86 35.68 35.78 0.0M
2022-01-03 35.51 35.75 35.24 35.46 0.0M