Inspire Capital Appreciation Etf (RISN)

Date: O: H: L: C: Vol:

Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$30.94	$30.80	$0.1444	5,815	-0.68%
Oct 29, 2026	$31.09	$31.09	$0.00	282	+0.86%
Oct 28, 2026	$30.83	$30.75	$0.0824	2,122	+0.01%
Oct 27, 2026	$30.82	$30.70	$0.1218	3,333	+0.50%
Oct 26, 2026	$30.71	$30.67	$0.0408	3,399	+0.42%
Oct 23, 2026	$30.54	$30.39	$0.15	6,126	-0.21%
Oct 22, 2026	$30.60	$30.51	$0.099	857	-0.31%
Oct 21, 2026	$30.70	$30.57	$0.129	1,136	+0.43%
Oct 20, 2026	$30.57	$30.49	$0.0778	1,942	+0.57%
Oct 19, 2026	$30.49	$30.19	$0.2999	1,455	-0.12%
Oct 16, 2026	$30.62	$30.43	$0.1851	3,077	-0.01%
Oct 15, 2026	$30.43	$30.14	$0.2931	1,797	+0.47%
Oct 14, 2026	$30.29	$30.25	$0.041	4,861	-0.84%
Oct 13, 2026	$30.55	$30.52	$0.028	511	+0.12%
Oct 12, 2026	$30.79	$30.51	$0.2786	2,695	+0.00%
Oct 09, 2026	$30.56	$30.51	$0.05	5,039	+0.18%
Oct 08, 2026	$30.49	$30.35	$0.14	5,271	+0.36%
Oct 07, 2026	$30.40	$30.26	$0.14	1,123	-1.09%
Oct 06, 2026	$30.68	$30.30	$0.38	4,933	+0.59%
Oct 05, 2026	$30.54	$30.37	$0.17	3,671	+0.69%
Oct 02, 2026	$30.42	$30.27	$0.1498	6,458	+0.55%

Inspire Capital Appreciation Etf 주식 (RISN) 연도별 가격 이력

이 심층 분석에서는 Inspire Capital Appreciation Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RISN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Capital Appreciation Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$31.09	$29.83	$1.26	71,816	+3.47%
Sep, 2026	$31.47	$29.80	$1.67	71,701	-5.44%
Aug, 2026	$32.00	$30.82	$1.18	123,180	+2.51%
Jul, 2026	$32.25	$30.05	$2.20	457,265	+0.23%
Jun, 2026	$31.37	$29.88	$1.49	571,605	+0.32%
May, 2026	$30.66	$28.75	$1.91	153,033	+2.02%
Apr, 2026	$30.55	$28.45	$2.10	101,883	+4.62%
Mar, 2026	$30.55	$28.16	$2.39	202,829	-5.25%
Feb, 2026	$30.85	$29.18	$1.67	139,037	+1.07%
Jan, 2026	$30.62	$28.99	$1.63	283,041	+3.17%

Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$30.06	$29.26	$0.799	119,642	-0.42%
Nov, 2025	$29.67	$28.38	$1.30	164,673	-1.17%
Oct, 2025	$31.18	$29.05	$2.13	126,862	-0.14%
Sep, 2025	$29.89	$28.34	$1.55	159,061	+3.91%
Aug, 2025	$28.81	$27.79	$1.03	96,132	+2.57%
Jul, 2025	$28.39	$27.23	$1.16	177,322	+1.85%
Jun, 2025	$27.47	$26.57	$0.9	186,568	+3.15%
May, 2025	$27.16	$25.64	$1.52	79,090	+4.02%
Apr, 2025	$26.08	$23.55	$2.53	159,497	-0.93%
Mar, 2025	$26.74	$25.53	$1.21	136,891	-2.45%
Feb, 2025	$27.84	$26.49	$1.35	106,070	-1.33%
Jan, 2025	$27.33	$25.98	$1.35	414,829	+1.45%

Inspire Capital Appreciation Etf 주식 (RISN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$28.30	$25.28	$3.02	111,893	-6.51%
Nov, 2024	$28.54	$26.75	$1.78	205,250	+5.77%
Oct, 2024	$28.30	$26.43	$1.87	106,850	-0.94%
Sep, 2024	$27.20	$25.83	$1.37	147,862	+0.37%
Aug, 2024	$26.93	$25.35	$1.58	212,604	+0.62%
Jul, 2024	$27.01	$25.52	$1.49	93,566	+4.01%
Jun, 2024	$26.09	$25.44	$0.6537	139,111	+0.19%
May, 2024	$26.55	$25.37	$1.18	134,132	+0.65%
Apr, 2024	$26.72	$25.33	$1.39	124,697	-4.74%
Mar, 2024	$26.89	$26.01	$0.8785	229,994	+2.45%
Feb, 2024	$26.17	$24.88	$1.29	153,324	+5.78%
Jan, 2024	$25.30	$24.18	$1.12	285,503	-0.85%

RISN와(과) 유사한 종목