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
2024-12-31 37.66 37.77 37.41 37.52 0.0M
2024-12-30 37.32 37.53 37.02 37.50 0.0M
2024-12-27 37.88 37.88 37.39 37.55 0.0M
2024-12-26 37.66 38.23 37.66 38.23 0.0M
2024-12-24 37.58 37.94 37.58 37.94 0.0M
2024-12-23 37.42 37.55 37.26 37.52 0.0M
2024-12-20 37.10 37.84 37.10 37.65 0.0M
2024-12-19 37.90 37.90 37.29 37.29 0.0M
2024-12-18 39.30 39.38 37.31 37.63 0.0M
2024-12-17 39.42 39.42 38.97 39.07 0.0M
2024-12-16 39.43 39.64 39.31 39.51 0.0M
2024-12-13 39.53 39.57 39.29 39.46 0.0M
2024-12-12 40.13 40.21 39.75 39.91 0.0M
2024-12-11 40.22 40.45 40.12 40.24 0.0M
2024-12-10 40.17 40.39 39.78 40.06 0.0M
2024-12-09 40.37 40.59 39.98 39.98 0.0M
2024-12-06 40.31 40.31 39.94 40.27 0.0M
2024-12-05 40.57 40.57 40.12 40.25 0.0M
2024-12-04 40.47 40.68 40.37 40.48 0.0M
2024-12-03 40.77 40.77 40.35 40.51 0.0M
2024-12-02 40.68 40.86 40.35 40.75 0.0M
2024-11-29 40.62 40.63 40.55 40.63 0.0M
2024-11-27 40.82 40.82 40.45 40.45 0.0M
2024-11-26 40.63 40.69 40.28 40.46 0.0M
2024-11-25 40.51 41.16 40.51 40.75 0.0M
2024-11-22 39.51 40.16 39.51 40.16 0.0M
2024-11-21 38.98 39.47 38.73 39.42 0.0M
2024-11-20 38.69 38.69 38.35 38.69 0.0M
2024-11-19 38.27 38.78 38.27 38.78 0.0M
2024-11-18 38.73 38.77 38.55 38.59 0.0M
2024-11-15 38.67 38.77 38.53 38.71 0.0M
2024-11-14 39.59 39.59 38.93 39.00 0.0M
2024-11-13 39.99 40.09 39.36 39.44 0.0M
2024-11-12 40.18 40.28 39.65 39.71 0.1M
2024-11-11 40.31 40.57 40.31 40.52 0.0M
2024-11-08 39.77 39.99 39.65 39.99 0.0M
2024-11-07 40.06 40.07 39.65 39.72 0.0M
2024-11-06 39.57 40.20 39.57 40.20 0.1M
2024-11-05 37.12 37.84 37.12 37.81 0.0M
2024-11-04 36.99 37.42 36.99 37.09 0.0M
2024-11-01 37.11 37.27 36.93 37.06 0.0M
2024-10-31 37.40 37.59 36.87 36.94 0.0M
2024-10-30 37.31 37.79 37.31 37.52 0.0M
2024-10-29 37.32 37.48 36.82 37.42 0.0M
2024-10-28 37.49 37.63 37.45 37.62 0.0M
2024-10-25 37.43 37.43 36.98 37.14 0.0M
2024-10-24 37.23 37.81 36.94 37.29 0.0M
2024-10-23 37.19 37.28 36.79 37.18 0.0M
2024-10-22 37.41 37.41 37.26 37.27 0.0M
2024-10-21 38.15 38.15 37.51 37.64 0.0M
2024-10-18 38.38 38.38 38.18 38.19 0.0M
2024-10-17 38.35 38.35 38.08 38.32 0.0M
2024-10-16 37.97 38.36 37.97 38.26 0.0M
2024-10-15 37.64 38.13 37.64 37.76 0.0M
2024-10-14 37.31 37.66 37.31 37.66 0.0M
2024-10-11 37.06 37.45 37.06 37.37 0.0M
2024-10-10 36.69 37.17 36.57 36.81 0.0M
2024-10-09 36.82 37.20 36.82 36.97 0.0M
2024-10-08 36.91 36.96 36.82 36.86 0.0M
2024-10-07 37.07 37.07 36.69 36.85 0.0M
2024-10-04 37.28 37.28 36.95 37.23 0.0M
2024-10-03 36.81 36.92 36.67 36.87 0.0M
2024-10-02 37.04 37.44 37.04 37.06 0.0M
2024-10-01 37.76 37.76 37.13 37.36 0.0M
2024-09-30 37.63 37.90 37.49 37.90 0.1M
2024-09-27 37.89 38.08 37.61 37.88 0.0M
2024-09-26 37.65 37.65 37.45 37.60 0.0M
2024-09-25 37.64 37.70 37.21 37.21 0.0M
2024-09-24 37.88 37.92 37.66 37.92 0.0M
2024-09-23 37.91 37.91 37.66 37.81 0.0M
2024-09-20 37.92 38.08 37.77 37.82 0.2M
2024-09-19 38.04 38.23 37.91 38.22 0.0M
2024-09-18 37.65 38.13 37.40 37.54 0.0M
2024-09-17 37.57 37.91 37.47 37.56 0.1M
2024-09-16 37.30 37.34 37.08 37.34 0.1M
2024-09-13 36.63 37.13 36.63 37.13 0.0M
2024-09-12 36.13 36.28 36.00 36.28 0.0M
2024-09-11 35.70 35.83 35.10 35.72 0.0M
2024-09-10 35.87 35.87 35.40 35.76 0.0M
2024-09-09 35.97 36.06 35.86 35.89 0.0M
2024-09-06 36.46 36.48 35.81 35.91 0.0M
2024-09-05 36.76 36.76 36.32 36.38 0.0M
2024-09-04 36.65 36.95 36.50 36.59 0.0M
2024-09-03 37.30 37.30 36.55 36.55 0.0M
2024-08-30 37.58 37.73 37.29 37.73 0.0M
2024-08-29 37.48 37.71 37.38 37.40 0.0M
2024-08-28 37.36 37.46 37.02 37.20 0.0M
2024-08-27 37.32 37.47 37.24 37.43 0.0M
2024-08-26 37.88 37.97 37.52 37.52 0.0M
2024-08-23 36.76 37.81 36.76 37.60 0.0M
2024-08-22 36.98 36.98 36.53 36.53 0.0M
2024-08-21 36.55 36.89 36.50 36.89 0.0M
2024-08-20 36.77 36.77 36.30 36.51 0.0M
2024-08-19 36.50 36.76 36.49 36.75 0.0M
2024-08-16 36.46 36.62 36.22 36.56 0.0M
2024-08-15 36.24 36.56 36.24 36.48 0.0M
2024-08-14 35.49 35.75 35.49 35.65 0.0M
2024-08-13 35.33 35.80 35.30 35.76 0.0M
2024-08-12 35.56 35.83 35.14 35.27 0.0M
2024-08-09 35.65 35.65 35.39 35.39 0.0M
2024-08-08 35.32 35.75 35.32 35.64 0.0M
2024-08-07 35.82 35.83 34.86 34.86 0.0M
2024-08-06 35.16 35.78 35.02 35.44 0.3M
2024-08-05 34.39 35.44 34.39 34.91 0.2M
2024-08-02 36.20 36.28 35.99 36.17 0.0M
2024-08-01 38.35 38.35 37.08 37.18 0.0M
2024-07-31 38.38 39.05 38.14 38.36 0.0M
2024-07-30 38.48 38.48 37.95 38.27 0.1M
2024-07-29 38.31 38.31 37.85 37.85 0.0M
2024-07-26 38.17 38.30 37.97 38.30 0.0M
2024-07-25 37.23 38.20 37.23 37.73 0.0M
2024-07-24 37.73 37.84 37.11 37.11 0.0M
2024-07-23 37.40 38.02 37.22 37.73 0.0M
2024-07-22 36.84 37.55 36.84 37.54 0.0M
2024-07-19 36.99 37.09 36.91 36.92 0.0M
2024-07-18 37.69 37.99 37.06 37.09 0.0M
2024-07-17 37.70 38.27 37.70 37.82 0.0M
2024-07-16 36.99 37.98 36.99 37.85 0.0M
2024-07-15 36.57 36.91 36.56 36.76 0.3M
2024-07-12 36.16 36.56 35.98 36.23 0.2M
2024-07-11 35.32 35.93 35.32 35.72 0.1M
2024-07-10 34.43 34.55 34.32 34.55 0.0M
2024-07-09 34.40 34.41 34.04 34.34 0.0M
2024-07-08 34.37 34.60 34.36 34.45 0.0M
2024-07-05 34.35 34.35 34.03 34.03 0.0M
2024-07-03 34.45 34.60 34.39 34.44 0.0M
2024-07-02 34.25 34.47 34.25 34.31 0.0M
2024-07-01 34.52 34.52 34.24 34.31 0.0M
2024-06-28 34.73 34.73 34.38 34.63 0.0M
2024-06-27 34.18 34.41 34.03 34.41 0.0M
2024-06-26 34.00 34.18 33.98 34.16 0.0M
2024-06-25 34.25 34.27 34.07 34.15 0.0M
2024-06-24 34.75 34.83 34.62 34.66 0.3M
2024-06-21 34.27 34.42 34.17 34.41 0.0M
2024-06-20 34.35 34.50 34.16 34.46 0.0M
2024-06-18 34.39 34.59 34.39 34.59 0.0M
2024-06-17 34.03 34.45 33.98 34.37 0.0M
2024-06-14 34.33 34.33 33.98 34.30 0.0M
2024-06-13 34.64 34.69 34.61 34.66 0.0M
2024-06-12 35.34 35.46 34.91 35.11 0.0M
2024-06-11 34.29 34.65 34.29 34.52 0.0M
2024-06-10 34.43 34.62 34.39 34.62 0.0M
2024-06-07 34.73 34.79 34.53 34.72 0.1M
2024-06-06 35.08 35.10 34.95 34.99 0.0M
2024-06-05 35.09 35.25 34.77 35.25 0.0M
2024-06-04 35.19 35.19 34.77 34.81 0.0M
2024-06-03 35.63 35.96 34.88 35.31 0.0M
2024-05-31 35.25 35.47 35.02 35.47 0.1M
2024-05-30 34.80 35.06 34.80 34.94 0.0M
2024-05-29 34.68 34.71 34.50 34.56 0.0M
2024-05-28 35.47 35.47 35.04 35.15 0.0M
2024-05-24 35.17 35.30 35.13 35.23 0.0M
2024-05-23 35.75 35.75 34.77 35.07 0.0M
2024-05-22 35.67 35.80 35.54 35.56 0.0M
2024-05-21 35.74 35.81 35.69 35.79 0.0M
2024-05-20 35.88 36.05 35.86 35.87 0.0M
2024-05-17 35.91 35.96 35.83 35.86 0.0M
2024-05-16 35.99 36.00 35.86 35.93 0.0M
2024-05-15 35.95 36.17 35.90 36.17 0.0M
2024-05-14 35.84 35.95 35.72 35.86 0.0M
2024-05-13 35.69 35.80 35.44 35.58 0.0M
2024-05-10 35.52 35.52 35.34 35.44 0.0M
2024-05-09 35.04 35.52 35.04 35.47 0.0M
2024-05-08 35.06 35.18 35.01 35.18 0.0M
2024-05-07 35.11 35.38 35.11 35.22 0.0M
2024-05-06 34.90 35.08 34.90 35.07 0.0M
2024-05-03 35.05 35.05 34.60 34.67 0.0M
2024-05-02 34.12 34.49 34.08 34.46 0.3M
2024-05-01 33.88 34.52 33.88 33.90 0.0M
2024-04-30 34.07 34.21 33.84 33.88 0.1M
2024-04-29 34.26 34.45 34.26 34.40 0.0M
2024-04-26 34.22 34.22 34.09 34.13 0.0M
2024-04-25 33.65 33.99 33.65 33.99 0.1M
2024-04-24 34.10 34.22 33.88 34.10 0.0M
2024-04-23 34.04 34.29 34.04 34.11 0.0M
2024-04-22 33.32 33.77 33.31 33.61 0.1M
2024-04-19 33.35 33.40 33.18 33.40 0.0M
2024-04-18 33.10 33.46 33.02 33.14 0.0M
2024-04-17 33.43 33.45 32.98 32.98 0.0M
2024-04-16 33.16 33.47 33.16 33.33 0.0M
2024-04-15 34.12 34.12 33.25 33.57 0.2M
2024-04-12 34.28 34.36 33.82 33.91 0.0M
2024-04-11 34.47 34.58 34.18 34.46 0.0M
2024-04-10 34.59 34.60 34.15 34.29 0.0M
2024-04-09 35.30 35.41 35.16 35.41 0.0M
2024-04-08 35.12 35.24 35.05 35.14 0.0M
2024-04-05 34.69 35.01 34.69 34.89 0.0M
2024-04-04 35.40 35.53 34.74 34.80 0.0M
2024-04-03 34.85 35.15 34.85 35.07 0.0M
2024-04-02 35.17 35.21 34.78 34.96 0.0M
2024-04-01 36.32 36.32 35.52 35.53 0.0M
2024-03-28 36.00 36.14 35.90 36.01 0.0M
2024-03-27 35.41 35.83 35.36 35.83 0.0M
2024-03-26 35.34 35.35 35.10 35.11 0.0M
2024-03-25 35.31 35.32 35.16 35.16 0.0M
2024-03-22 35.24 35.32 35.08 35.20 0.0M
2024-03-21 35.61 35.65 35.50 35.55 0.0M
2024-03-20 34.52 35.21 34.52 35.15 0.0M
2024-03-19 34.26 34.69 34.26 34.69 0.0M
2024-03-18 35.03 35.03 34.34 34.40 0.0M
2024-03-15 34.36 34.64 34.36 34.60 0.0M
2024-03-14 34.95 34.95 34.20 34.35 0.0M
2024-03-13 35.10 35.15 34.98 34.99 0.0M
2024-03-12 35.03 35.03 34.75 34.95 0.0M
2024-03-11 35.15 35.15 34.96 34.99 0.0M
2024-03-08 35.54 35.63 35.12 35.18 0.0M
2024-03-07 35.27 35.33 35.17 35.19 0.0M
2024-03-06 35.13 35.13 34.89 34.91 0.0M
2024-03-05 34.74 35.01 34.74 34.78 0.0M
2024-03-04 35.02 35.16 34.96 34.98 0.0M
2024-03-01 34.60 34.97 34.45 34.75 0.0M
2024-02-29 34.77 34.89 34.52 34.56 0.0M
2024-02-28 34.39 34.62 34.36 34.44 0.1M
2024-02-27 34.47 34.67 34.45 34.67 0.0M
2024-02-26 34.15 34.32 34.11 34.19 0.0M
2024-02-23 34.19 34.39 34.10 34.26 0.0M
2024-02-22 34.09 34.17 33.95 34.17 0.0M
2024-02-21 33.97 33.99 33.65 33.99 0.3M
2024-02-20 34.02 34.10 33.87 34.06 0.0M
2024-02-16 34.28 34.58 34.24 34.31 0.0M
2024-02-15 34.32 34.69 34.23 34.67 0.0M
2024-02-14 33.63 34.07 33.60 34.06 0.0M
2024-02-13 33.66 33.66 33.12 33.29 0.0M
2024-02-12 34.21 34.70 34.21 34.52 0.0M
2024-02-09 33.72 34.06 33.65 34.01 0.0M
2024-02-08 33.16 33.70 33.13 33.65 0.0M
2024-02-07 33.33 33.40 33.03 33.22 0.0M
2024-02-06 33.20 33.34 33.11 33.17 0.0M
2024-02-05 32.91 33.17 32.84 33.03 0.0M
2024-02-02 33.19 33.61 33.17 33.57 0.1M
2024-02-01 33.15 33.71 33.05 33.65 0.0M
2024-01-31 34.31 34.31 33.25 33.34 0.1M
2024-01-30 34.22 34.22 34.07 34.14 0.0M
2024-01-29 34.58 34.58 33.91 34.32 0.0M
2024-01-26 34.02 34.17 33.90 33.90 0.0M
2024-01-25 34.00 34.01 33.70 33.80 0.2M
2024-01-24 34.27 34.27 33.56 33.56 0.0M
2024-01-23 34.50 34.50 33.82 34.04 0.0M
2024-01-22 33.85 34.15 33.85 34.12 0.0M
2024-01-19 33.44 33.51 33.02 33.44 0.0M
2024-01-18 33.10 33.19 32.91 33.18 0.0M
2024-01-17 32.85 33.05 32.74 32.83 0.0M
2024-01-16 33.12 33.31 33.07 33.14 0.0M
2024-01-12 33.82 33.86 33.43 33.45 0.0M
2024-01-11 33.19 33.55 33.15 33.53 0.0M
2024-01-10 33.62 33.74 33.40 33.69 0.0M
2024-01-09 33.59 33.77 33.59 33.72 0.0M
2024-01-08 33.45 34.04 33.45 34.04 0.0M
2024-01-05 33.47 33.72 33.31 33.49 0.2M
2024-01-04 33.61 33.74 33.48 33.52 0.0M
2024-01-03 34.14 34.14 33.51 33.62 0.1M
2024-01-02 34.74 34.75 34.26 34.36 0.0M