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
2023-12-29 35.05 35.05 34.63 34.70 0.1M
2023-12-28 34.94 35.12 34.90 35.03 0.0M
2023-12-27 35.04 35.13 34.95 35.00 0.0M
2023-12-26 34.74 35.09 34.73 35.01 0.0M
2023-12-22 34.56 34.85 34.52 34.62 0.0M
2023-12-21 34.30 34.48 34.09 34.48 0.0M
2023-12-20 34.44 34.75 33.85 33.95 0.0M
2023-12-19 34.04 34.54 34.04 34.40 0.0M
2023-12-18 34.13 34.13 33.85 33.90 0.0M
2023-12-15 34.40 34.40 33.83 33.95 0.0M
2023-12-14 33.92 34.39 33.92 34.25 0.0M
2023-12-13 32.48 33.58 32.28 33.58 0.0M
2023-12-12 32.39 32.58 32.37 32.44 0.0M
2023-12-11 32.35 32.59 32.29 32.56 0.0M
2023-12-08 32.35 32.47 32.25 32.42 0.0M
2023-12-07 32.15 32.23 32.13 32.22 0.0M
2023-12-06 32.21 32.38 31.91 31.93 0.0M
2023-12-05 32.30 32.30 31.84 31.90 0.0M
2023-12-04 31.80 32.30 31.80 32.30 0.0M
2023-12-01 30.86 31.90 30.86 31.90 0.0M
2023-11-30 30.93 31.09 30.91 30.97 0.0M
2023-11-29 31.25 31.25 30.90 30.92 0.0M
2023-11-28 30.79 30.87 30.67 30.69 0.0M
2023-11-27 30.86 30.93 30.77 30.83 0.0M
2023-11-24 30.89 31.05 30.89 31.04 0.0M
2023-11-22 30.99 31.02 30.78 30.86 0.0M
2023-11-21 30.74 30.87 30.69 30.72 0.0M
2023-11-20 30.86 31.02 30.77 30.95 0.0M
2023-11-17 30.69 30.92 30.69 30.92 0.0M
2023-11-16 30.92 30.92 30.47 30.55 0.0M
2023-11-15 31.01 31.33 30.90 30.98 0.2M
2023-11-14 30.13 30.91 30.13 30.86 0.0M
2023-11-13 29.25 29.52 29.25 29.44 0.0M
2023-11-10 29.16 29.49 29.04 29.44 0.0M
2023-11-09 29.60 29.60 29.08 29.11 0.0M
2023-11-08 29.71 29.78 29.45 29.50 0.0M
2023-11-07 29.99 29.99 29.71 29.84 0.0M
2023-11-06 29.98 29.99 29.79 29.90 0.0M
2023-11-03 29.85 30.41 29.85 30.26 0.2M
2023-11-02 28.96 29.48 28.96 29.46 0.0M
2023-11-01 28.48 28.76 28.38 28.76 0.0M
2023-10-31 28.46 28.60 28.40 28.58 0.0M
2023-10-30 28.37 28.49 28.19 28.31 0.0M
2023-10-27 28.60 28.60 28.04 28.21 0.0M
2023-10-26 28.51 28.70 28.40 28.56 0.0M
2023-10-25 28.41 28.52 28.36 28.42 0.0M
2023-10-24 28.90 28.95 28.64 28.77 0.0M
2023-10-23 28.92 28.99 28.64 28.64 0.0M
2023-10-20 29.07 29.17 28.91 28.94 0.0M
2023-10-19 29.63 29.73 29.17 29.17 0.2M
2023-10-18 29.89 29.89 29.67 29.70 0.0M
2023-10-17 29.82 30.41 29.82 30.26 0.0M
2023-10-16 29.68 29.97 29.68 29.91 0.1M
2023-10-13 29.83 29.83 29.32 29.37 0.0M
2023-10-12 30.26 30.26 29.52 29.67 0.0M
2023-10-11 30.25 30.30 30.07 30.20 0.0M
2023-10-10 30.16 30.37 30.16 30.21 0.0M
2023-10-09 29.61 29.96 29.61 29.89 0.0M
2023-10-06 29.45 29.96 29.33 29.85 0.0M
2023-10-05 29.54 29.67 29.37 29.54 0.0M
2023-10-04 29.42 29.64 29.31 29.64 0.0M
2023-10-03 29.82 29.86 29.34 29.48 0.1M
2023-10-02 30.36 30.36 29.75 29.91 0.0M
2023-09-29 30.75 30.75 30.31 30.39 0.0M
2023-09-28 30.27 30.60 30.16 30.42 0.0M
2023-09-27 30.23 30.23 29.86 30.07 0.0M
2023-09-26 30.16 30.16 29.93 29.93 0.0M
2023-09-25 30.18 30.42 30.18 30.37 0.0M
2023-09-22 30.44 30.57 30.29 30.30 0.0M
2023-09-21 30.57 30.73 30.52 30.52 0.0M
2023-09-20 31.39 31.52 30.95 30.96 0.1M
2023-09-19 31.25 31.34 31.10 31.26 0.0M
2023-09-18 31.34 31.38 31.15 31.15 0.0M
2023-09-15 31.69 31.69 31.31 31.45 0.0M
2023-09-14 31.59 31.74 31.46 31.68 0.0M
2023-09-13 31.33 31.34 31.13 31.21 0.0M
2023-09-12 31.49 31.52 31.35 31.49 0.0M
2023-09-11 31.52 31.56 31.40 31.42 0.0M
2023-09-08 31.34 31.48 31.34 31.40 0.0M
2023-09-07 31.75 31.75 31.40 31.56 0.0M
2023-09-06 32.01 32.01 31.72 31.83 0.0M
2023-09-05 32.63 32.63 31.99 32.03 0.0M
2023-09-01 32.91 32.94 32.78 32.84 0.0M
2023-08-31 32.73 32.79 32.48 32.48 0.0M
2023-08-30 32.28 32.69 32.28 32.52 0.0M
2023-08-29 31.80 32.53 31.80 32.44 0.0M
2023-08-28 32.00 32.30 31.98 32.03 0.0M
2023-08-25 31.81 31.98 31.45 31.72 0.1M
2023-08-24 32.12 32.20 31.72 31.80 0.1M
2023-08-23 31.82 32.12 31.82 32.10 0.0M
2023-08-22 32.06 32.06 31.67 31.68 0.0M
2023-08-21 32.11 32.11 31.80 31.91 0.0M
2023-08-18 31.92 32.04 31.92 31.93 0.0M
2023-08-17 32.32 32.39 31.87 31.91 0.0M
2023-08-16 32.69 32.69 32.31 32.32 0.0M
2023-08-15 32.86 33.02 32.70 32.75 0.0M
2023-08-14 33.01 33.21 33.01 33.19 0.1M
2023-08-11 33.35 33.47 33.30 33.39 0.0M
2023-08-10 33.87 33.87 33.33 33.41 0.0M
2023-08-09 34.00 34.71 33.01 33.47 0.0M
2023-08-08 33.54 33.77 33.34 33.74 0.0M
2023-08-07 33.55 33.95 33.55 33.91 0.0M
2023-08-04 33.74 34.07 33.69 33.69 0.1M
2023-08-03 33.48 33.73 33.30 33.54 0.0M
2023-08-02 34.45 34.45 33.52 33.72 0.1M
2023-08-01 34.00 34.19 33.95 34.19 0.0M
2023-07-31 33.85 34.22 33.85 34.22 0.1M
2023-07-28 33.82 33.87 33.78 33.85 0.2M
2023-07-27 34.22 34.22 33.47 33.59 0.1M
2023-07-26 33.44 34.02 33.44 33.90 0.0M
2023-07-25 33.57 33.76 33.48 33.57 0.0M
2023-07-24 33.51 33.62 33.49 33.58 0.0M
2023-07-21 33.65 33.65 33.36 33.36 0.0M
2023-07-20 33.53 33.53 33.34 33.41 0.0M
2023-07-19 33.44 33.67 33.44 33.60 0.0M
2023-07-18 33.06 33.50 33.06 33.42 0.0M
2023-07-17 32.57 33.10 32.57 32.99 0.0M
2023-07-14 33.07 33.07 32.57 32.76 0.0M
2023-07-13 33.02 33.06 32.81 33.06 0.1M
2023-07-12 32.87 32.97 32.82 32.84 0.0M
2023-07-11 32.30 32.44 32.19 32.43 0.0M
2023-07-10 31.88 32.24 31.88 32.17 0.1M
2023-07-07 31.59 32.04 31.58 31.76 0.0M
2023-07-06 31.65 31.65 31.27 31.49 0.0M
2023-07-05 32.36 32.36 31.85 31.91 0.1M
2023-07-03 32.12 32.33 32.12 32.32 0.0M
2023-06-30 32.23 32.24 32.07 32.13 0.0M
2023-06-29 31.72 31.98 31.71 31.98 0.0M
2023-06-28 31.39 31.54 31.39 31.51 0.0M
2023-06-27 31.10 31.60 31.10 31.53 0.0M
2023-06-26 31.23 31.23 30.97 31.04 0.0M
2023-06-23 31.03 31.07 30.79 30.85 0.0M
2023-06-22 31.42 31.46 31.27 31.33 0.0M
2023-06-21 31.49 31.80 31.49 31.63 0.0M
2023-06-20 31.74 31.75 31.54 31.68 0.0M
2023-06-16 32.01 32.10 31.69 31.79 0.0M
2023-06-15 31.55 31.99 31.55 31.95 0.0M
2023-06-14 32.07 32.07 31.64 31.69 0.0M
2023-06-13 32.14 32.14 32.01 32.07 0.0M
2023-06-12 31.54 31.84 31.54 31.68 0.0M
2023-06-09 31.62 31.63 31.50 31.55 0.0M
2023-06-08 31.86 31.86 31.53 31.82 0.0M
2023-06-07 31.71 32.05 31.71 31.98 0.3M
2023-06-06 30.83 31.37 30.83 31.30 0.0M
2023-06-05 30.92 30.92 30.33 30.49 0.0M
2023-06-02 30.17 31.03 30.17 31.01 0.0M
2023-06-01 29.62 30.01 29.62 29.90 0.0M
2023-05-31 29.79 29.79 29.46 29.66 0.0M
2023-05-30 30.16 30.19 29.92 29.96 0.0M
2023-05-26 29.76 30.16 29.76 30.11 0.0M
2023-05-25 29.83 29.85 29.63 29.79 0.0M
2023-05-24 30.17 30.17 29.76 29.86 0.1M
2023-05-23 30.70 30.72 30.23 30.23 0.0M
2023-05-22 30.27 30.52 30.18 30.38 0.0M
2023-05-19 30.52 30.52 30.03 30.16 0.0M
2023-05-18 29.97 30.41 29.97 30.37 0.0M
2023-05-17 29.60 30.16 29.55 30.14 0.0M
2023-05-16 29.63 29.76 29.47 29.47 0.0M
2023-05-15 29.67 30.04 29.65 29.89 0.1M
2023-05-12 29.55 29.55 29.34 29.49 0.0M
2023-05-11 29.58 29.60 29.47 29.58 0.0M
2023-05-10 30.00 30.00 29.53 29.76 0.0M
2023-05-09 29.50 29.84 29.50 29.75 0.0M
2023-05-08 29.95 29.95 29.72 29.78 0.0M
2023-05-05 29.85 29.99 29.72 29.92 0.0M
2023-05-04 29.25 29.38 29.18 29.27 0.0M
2023-05-03 29.70 30.20 29.70 29.75 0.0M
2023-05-02 29.68 29.72 29.38 29.65 0.0M
2023-05-01 30.48 30.62 30.27 30.33 0.0M
2023-04-28 30.36 30.38 30.18 30.34 0.0M
2023-04-27 29.71 30.07 29.61 30.07 0.0M
2023-04-26 29.70 29.76 29.50 29.57 0.0M
2023-04-25 30.26 30.26 29.84 29.84 0.0M
2023-04-24 30.46 30.63 30.46 30.48 0.0M
2023-04-21 30.88 30.88 30.45 30.54 0.0M
2023-04-20 30.38 30.68 30.38 30.68 0.1M
2023-04-19 30.93 30.93 30.42 30.76 0.0M
2023-04-18 30.83 30.83 30.51 30.69 0.0M
2023-04-17 30.61 30.81 30.51 30.81 0.0M
2023-04-14 30.89 30.91 30.37 30.54 0.0M
2023-04-13 30.62 30.88 30.62 30.78 0.0M
2023-04-12 30.85 30.85 30.48 30.48 0.0M
2023-04-11 30.70 30.87 30.70 30.76 0.0M
2023-04-10 30.32 30.53 30.27 30.52 0.0M
2023-04-06 30.00 30.25 30.00 30.17 0.2M
2023-04-05 30.27 30.32 29.95 30.12 0.2M
2023-04-04 30.38 30.42 30.26 30.42 0.0M
2023-04-03 31.29 31.29 30.66 30.98 0.0M
2023-03-31 30.84 31.05 30.73 31.04 0.0M
2023-03-30 30.59 30.67 30.35 30.42 0.0M
2023-03-29 30.24 30.41 30.18 30.40 0.0M
2023-03-28 30.11 30.11 29.89 30.09 0.0M
2023-03-27 30.06 30.08 29.86 29.98 0.0M
2023-03-24 29.52 29.84 29.22 29.83 0.0M
2023-03-23 29.91 30.29 29.44 29.65 0.0M
2023-03-22 30.48 30.62 29.74 29.74 0.0M
2023-03-21 30.73 30.80 30.46 30.61 0.0M
2023-03-20 30.14 30.27 29.89 30.04 0.2M
2023-03-17 30.07 30.07 29.57 29.57 0.0M
2023-03-16 29.60 30.63 29.59 30.29 0.2M
2023-03-15 29.98 30.09 29.58 29.99 0.0M
2023-03-14 30.63 30.96 30.28 30.50 0.0M
2023-03-13 30.22 30.44 29.93 29.93 0.1M
2023-03-10 31.04 31.15 30.40 30.57 0.0M
2023-03-09 32.23 32.23 31.49 31.49 0.0M
2023-03-08 32.08 32.37 32.04 32.27 0.0M
2023-03-07 32.61 32.61 32.11 32.19 0.0M
2023-03-06 33.25 33.25 32.38 32.48 0.0M
2023-03-03 32.81 33.19 32.75 33.14 0.0M
2023-03-02 32.81 32.81 32.35 32.72 0.0M
2023-03-01 32.70 32.73 32.45 32.62 0.0M
2023-02-28 32.84 32.84 32.65 32.65 0.0M
2023-02-27 33.12 33.12 32.60 32.67 0.0M
2023-02-24 32.60 32.60 32.37 32.57 0.1M
2023-02-23 32.95 32.95 32.59 32.92 0.0M
2023-02-22 32.85 32.99 32.72 32.83 0.0M
2023-02-21 33.16 33.16 32.68 32.70 0.0M
2023-02-17 33.36 33.70 33.36 33.70 0.0M
2023-02-16 33.60 33.94 33.47 33.64 0.0M
2023-02-15 33.32 33.80 33.32 33.79 0.0M
2023-02-14 33.36 33.60 33.25 33.50 0.0M
2023-02-13 33.26 33.48 33.26 33.47 0.0M
2023-02-10 32.90 33.12 32.90 33.08 0.0M
2023-02-09 33.74 33.74 33.01 33.01 0.0M
2023-02-08 33.75 33.96 33.49 33.52 0.0M
2023-02-07 33.57 34.07 33.51 34.02 0.0M
2023-02-06 34.54 34.54 33.65 33.74 0.0M
2023-02-03 34.02 34.51 34.02 34.21 0.2M
2023-02-02 34.18 36.04 34.16 34.51 0.4M
2023-02-01 33.31 34.08 33.19 33.76 0.0M
2023-01-31 32.53 33.18 32.46 33.17 0.0M
2023-01-30 32.50 32.60 32.34 32.34 0.0M
2023-01-27 32.55 32.78 32.45 32.70 0.0M
2023-01-26 32.37 32.49 32.24 32.49 0.0M
2023-01-25 32.15 32.30 31.89 32.30 0.0M
2023-01-24 32.31 32.42 32.16 32.27 0.0M
2023-01-23 32.36 32.49 32.32 32.40 0.0M
2023-01-20 31.45 31.93 31.45 31.93 0.0M
2023-01-19 31.40 31.58 31.27 31.44 0.0M
2023-01-18 32.50 32.50 31.75 31.75 0.0M
2023-01-17 32.32 32.32 32.16 32.18 0.0M
2023-01-13 32.07 32.33 32.03 32.31 0.0M
2023-01-12 31.81 32.11 31.75 32.10 0.0M
2023-01-11 31.51 31.72 31.51 31.71 0.0M
2023-01-10 30.83 31.28 30.83 31.28 0.0M
2023-01-09 31.00 31.20 30.88 30.92 0.0M
2023-01-06 30.43 30.90 30.43 30.89 0.0M
2023-01-05 30.02 30.21 30.02 30.12 0.0M
2023-01-04 30.37 30.49 30.23 30.40 0.0M
2023-01-03 30.25 30.25 29.61 29.84 0.0M