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
2025-09-26 38.56 38.89 38.56 38.81 0.0M
2025-09-25 38.65 38.70 38.42 38.70 0.0M
2025-09-24 39.12 39.29 38.92 39.05 0.0M
2025-09-23 39.35 39.69 39.08 39.23 0.1M
2025-09-22 38.99 39.34 38.65 39.19 0.0M
2025-09-19 39.69 39.69 39.04 39.10 0.0M
2025-09-18 39.06 39.69 38.91 39.69 0.0M
2025-09-17 38.85 39.65 38.68 38.71 0.0M
2025-09-16 38.85 38.85 38.56 38.80 0.1M
2025-09-15 38.94 39.02 38.76 38.81 0.0M
2025-09-12 39.29 39.55 38.81 38.92 0.1M
2025-09-11 38.66 39.37 38.66 39.37 0.1M
2025-09-10 38.82 38.83 38.44 38.60 0.0M
2025-09-09 39.03 39.72 38.62 38.68 0.0M
2025-09-08 39.24 39.24 38.80 39.02 0.0M
2025-09-05 39.28 39.43 38.91 39.16 0.0M
2025-09-04 38.91 39.03 38.50 39.03 0.0M
2025-09-03 38.66 38.66 38.34 38.61 0.0M
2025-09-02 38.47 38.71 38.40 38.62 0.0M
2025-08-29 39.08 39.08 38.79 38.97 0.0M
2025-08-28 39.18 39.18 38.85 38.98 0.0M
2025-08-27 38.63 39.06 38.63 39.06 0.0M
2025-08-26 38.61 38.81 38.61 38.81 0.0M
2025-08-25 38.79 38.79 38.59 38.65 0.0M
2025-08-22 37.62 38.95 37.62 38.82 0.0M
2025-08-21 37.19 37.42 37.19 37.42 0.1M
2025-08-20 37.53 37.53 37.23 37.38 0.0M
2025-08-19 37.60 37.95 37.45 37.65 0.0M
2025-08-18 37.47 37.66 37.47 37.63 0.0M
2025-08-15 37.72 37.72 37.36 37.47 0.1M
2025-08-14 37.57 37.72 37.32 37.67 0.0M
2025-08-13 37.50 38.14 37.50 38.14 0.0M
2025-08-12 36.33 37.21 36.33 37.21 0.0M
2025-08-11 36.23 36.23 35.94 36.03 0.0M
2025-08-08 36.24 36.35 36.13 36.21 0.0M
2025-08-07 36.44 36.54 35.94 36.16 0.1M
2025-08-06 36.15 36.15 35.94 36.09 0.1M
2025-08-05 35.85 36.13 35.62 36.13 0.0M
2025-08-04 35.30 35.76 35.30 35.66 0.0M
2025-08-01 35.24 35.24 34.67 35.10 0.0M
2025-07-31 35.85 36.26 35.58 35.72 0.2M
2025-07-30 36.66 36.81 35.93 36.17 0.0M
2025-07-29 37.01 37.01 36.55 36.60 0.0M
2025-07-28 36.94 36.99 36.76 36.87 0.2M
2025-07-25 36.84 36.92 36.60 36.92 0.0M
2025-07-24 37.18 37.18 36.71 36.71 0.0M
2025-07-23 37.02 37.38 36.95 37.37 0.2M
2025-07-22 36.55 36.88 36.46 36.83 0.0M
2025-07-21 36.40 36.60 36.23 36.28 0.0M
2025-07-18 36.71 36.71 36.14 36.23 0.0M
2025-07-17 36.16 36.59 36.16 36.55 0.0M
2025-07-16 36.14 36.20 35.63 36.16 0.0M
2025-07-15 36.90 36.90 35.95 35.97 0.0M
2025-07-14 36.67 36.82 36.56 36.82 0.0M
2025-07-11 37.00 37.00 36.78 36.80 0.0M
2025-07-10 36.95 37.48 36.95 37.27 0.0M
2025-07-09 36.89 37.03 36.64 37.03 0.0M
2025-07-08 36.50 36.89 36.50 36.77 0.1M
2025-07-07 36.82 36.99 36.24 36.40 0.0M
2025-07-03 36.95 37.10 36.92 37.10 0.0M
2025-07-02 36.21 36.80 36.13 36.80 0.0M
2025-07-01 35.33 36.65 35.22 36.28 0.1M
2025-06-30 35.71 35.71 35.45 35.53 0.0M
2025-06-27 35.60 35.76 35.30 35.60 0.0M
2025-06-26 35.00 35.48 34.99 35.44 0.0M
2025-06-25 35.42 35.42 35.03 35.03 0.0M
2025-06-24 35.28 35.52 35.10 35.35 0.0M
2025-06-23 34.53 35.10 34.37 35.10 0.0M
2025-06-20 34.98 34.98 34.51 34.51 0.0M
2025-06-18 34.60 34.91 34.60 34.71 0.0M
2025-06-17 34.76 34.90 34.53 34.62 0.0M
2025-06-16 34.92 35.09 34.86 34.90 0.0M
2025-06-13 34.71 34.90 34.44 34.45 0.0M
2025-06-12 35.11 35.20 35.01 35.20 0.0M
2025-06-11 35.61 35.68 35.25 35.26 0.0M
2025-06-10 35.42 35.65 35.32 35.51 0.0M
2025-06-09 35.13 35.42 35.08 35.26 0.0M
2025-06-06 34.88 34.97 34.75 34.92 0.0M
2025-06-05 34.51 34.60 34.27 34.46 0.0M
2025-06-04 34.65 34.67 34.45 34.50 0.0M
2025-06-03 33.97 34.63 33.97 34.56 0.1M
2025-06-02 34.10 34.10 33.64 33.91 0.3M
2025-05-30 34.06 34.28 33.93 34.12 0.0M
2025-05-29 34.39 34.40 34.10 34.40 0.0M
2025-05-28 34.51 34.51 34.12 34.14 0.0M
2025-05-27 33.91 34.53 33.91 34.51 0.0M
2025-05-23 33.27 33.73 33.27 33.66 0.0M
2025-05-22 33.59 34.03 33.59 33.82 0.0M
2025-05-21 34.58 34.58 33.85 33.85 0.2M
2025-05-20 34.93 35.09 34.86 34.98 0.0M
2025-05-19 34.66 35.00 34.66 35.00 0.0M
2025-05-16 34.75 35.19 34.75 35.19 0.0M
2025-05-15 34.62 34.92 34.49 34.92 0.0M
2025-05-14 34.78 34.85 34.67 34.70 0.0M
2025-05-13 35.04 35.12 34.97 35.01 0.1M
2025-05-12 35.07 35.07 34.65 34.91 0.2M
2025-05-09 33.70 33.87 33.57 33.70 0.0M
2025-05-08 33.26 33.83 33.12 33.61 0.0M
2025-05-07 33.10 33.10 32.76 33.07 0.0M
2025-05-06 32.92 33.20 32.87 33.00 0.0M
2025-05-05 33.22 33.55 33.16 33.27 0.2M
2025-05-02 33.14 33.57 33.14 33.48 0.0M
2025-05-01 32.64 33.04 32.64 32.91 0.0M
2025-04-30 32.28 32.64 31.96 32.64 0.0M
2025-04-29 32.56 32.91 32.38 32.82 0.0M
2025-04-28 32.46 32.78 32.31 32.69 0.0M
2025-04-25 32.32 32.59 32.21 32.59 0.0M
2025-04-24 31.99 32.57 31.99 32.56 0.0M
2025-04-23 32.44 32.79 31.86 31.89 0.0M
2025-04-22 31.24 31.60 31.07 31.60 0.0M
2025-04-21 31.05 31.05 30.57 30.83 0.0M
2025-04-17 31.14 31.42 31.12 31.32 0.0M
2025-04-16 31.17 31.39 30.71 31.09 0.0M
2025-04-15 31.22 31.66 31.22 31.34 0.0M
2025-04-14 31.60 31.60 30.85 31.22 0.0M
2025-04-11 30.69 31.20 30.18 31.20 0.0M
2025-04-10 31.16 31.16 30.19 30.83 0.1M
2025-04-09 29.22 32.49 29.16 31.75 0.1M
2025-04-08 31.86 31.86 29.30 29.72 0.0M
2025-04-07 29.82 31.82 29.82 30.47 0.2M
2025-04-04 31.00 31.28 30.54 31.10 0.1M
2025-04-03 32.90 33.28 32.20 32.22 0.1M
2025-04-02 33.65 34.57 33.65 34.53 0.0M
2025-04-01 33.99 34.27 33.64 34.09 0.1M
2025-03-31 33.87 34.20 33.78 34.12 0.0M
2025-03-28 34.85 34.85 34.04 34.19 0.0M
2025-03-27 34.86 35.04 34.79 34.91 0.0M
2025-03-26 35.24 35.26 34.93 35.04 0.0M
2025-03-25 35.40 35.40 35.17 35.20 0.0M
2025-03-24 35.28 35.43 35.24 35.42 0.0M
2025-03-21 34.60 34.76 34.52 34.71 0.0M
2025-03-20 34.96 35.34 34.96 35.01 0.0M
2025-03-19 34.89 35.28 34.86 35.23 0.0M
2025-03-18 34.88 34.88 34.72 34.79 0.0M
2025-03-17 34.56 35.09 34.56 35.06 0.0M
2025-03-14 34.26 34.61 34.07 34.60 0.0M
2025-03-13 34.42 34.43 33.77 33.87 0.0M
2025-03-12 34.80 34.80 34.30 34.46 0.0M
2025-03-11 34.72 34.78 34.17 34.46 0.0M
2025-03-10 34.99 35.05 34.43 34.63 0.0M
2025-03-07 35.10 35.47 34.96 35.42 0.0M
2025-03-06 35.01 35.31 34.90 35.16 0.0M
2025-03-05 35.17 35.50 35.00 35.40 0.0M
2025-03-04 34.98 35.53 34.80 35.15 0.0M
2025-03-03 36.57 36.57 35.45 35.62 0.0M
2025-02-28 36.25 36.47 36.00 36.47 0.0M
2025-02-27 36.67 36.67 36.25 36.25 0.0M
2025-02-26 36.84 37.05 36.57 36.73 0.0M
2025-02-25 36.69 36.92 36.57 36.75 0.0M
2025-02-24 37.11 37.11 36.66 36.70 0.0M
2025-02-21 37.99 37.99 36.91 36.94 0.0M
2025-02-20 37.89 37.92 37.54 37.74 0.0M
2025-02-19 37.87 38.12 37.86 37.95 0.0M
2025-02-18 38.03 38.23 38.01 38.17 0.0M
2025-02-14 38.23 38.34 37.95 38.01 0.0M
2025-02-13 37.82 38.03 37.63 38.03 0.0M
2025-02-12 37.63 37.78 37.52 37.63 0.0M
2025-02-11 37.71 38.10 37.71 38.05 0.1M
2025-02-10 38.13 38.16 37.96 38.02 0.0M
2025-02-07 38.41 38.41 37.83 37.95 0.0M
2025-02-06 38.63 38.63 38.23 38.43 0.0M
2025-02-05 38.44 38.49 38.12 38.49 0.0M
2025-02-04 37.60 38.16 37.60 38.16 0.0M
2025-02-03 37.24 37.94 37.09 37.66 0.0M
2025-01-31 38.57 38.75 38.08 38.24 0.0M
2025-01-30 38.64 38.77 38.41 38.42 0.0M
2025-01-29 38.43 38.50 38.01 38.13 0.0M
2025-01-28 38.54 38.56 38.30 38.38 0.0M
2025-01-27 38.39 38.90 38.39 38.66 0.0M
2025-01-24 38.57 38.72 38.46 38.61 0.0M
2025-01-23 38.33 38.59 38.29 38.57 0.0M
2025-01-22 38.83 38.83 38.47 38.51 0.0M
2025-01-21 38.57 38.90 38.57 38.90 0.0M
2025-01-17 38.48 38.48 38.14 38.28 0.0M
2025-01-16 38.01 38.20 37.84 38.13 0.0M
2025-01-15 38.27 38.27 37.85 38.02 0.0M
2025-01-14 37.20 37.50 36.98 37.50 0.1M
2025-01-13 36.36 37.00 36.28 37.00 0.1M
2025-01-10 36.87 36.87 36.41 36.64 0.1M
2025-01-08 37.27 37.45 36.94 37.45 0.2M
2025-01-07 37.87 38.04 37.15 37.44 0.0M
2025-01-06 38.04 38.22 37.71 37.72 0.0M
2025-01-03 37.43 37.90 37.43 37.90 0.1M
2025-01-02 37.81 37.87 37.17 37.24 0.0M