Get the Stockscreener App
29.49
0.54%
0.1588
After Hours:
29.52
0.0312
+0.11%
Inspire Tactical Balanced Etf Stock (RISN) Price History
The historical daily chart and data for Inspire Tactical Balanced Etf stock (RISN), show that the latest closing stock price as of October 20, 2025, is $29.49.
- Inspire Tactical Balanced Etf all-time high stock price is $31.18, occurred on October 02, 2025.
- The lowest Inspire Tactical Balanced Etf stock price recorded was $21.68 on October 27, 2023. Since then, Inspire Tactical Balanced Etf's stock price has risen over 36.02% to $29.49 now.
- The 52-week high stock price for RISN is $31.18, representing a 5.74% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for RISN is $23.55, indicating a -20.14% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about RISN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 20, 2025 | $29.49 | $29.47 | $0.0178 | 944.0 | +0.54% |
| Oct 17, 2025 | $29.37 | $29.27 | $0.0995 | 1,778.0 | -0.58% |
| Oct 16, 2025 | $29.70 | $29.43 | $0.275 | 6,559.0 | -0.05% |
| Oct 15, 2025 | $29.58 | $29.51 | $0.0725 | 4,820.0 | +0.22% |
| Oct 14, 2025 | $29.53 | $29.07 | $0.465 | 2,035.0 | -0.02% |
| Oct 13, 2025 | $29.46 | $29.36 | $0.1011 | 3,120.0 | +1.41% |
| Oct 10, 2025 | $29.35 | $29.05 | $0.3048 | 7,896.0 | -2.12% |
| Oct 09, 2025 | $29.86 | $29.55 | $0.315 | 6,597.0 | -0.78% |
| Oct 08, 2025 | $29.94 | $29.77 | $0.17 | 10,264.0 | +1.09% |
| Oct 07, 2025 | $29.66 | $29.54 | $0.12 | 7,690.0 | -0.23% |
| Oct 06, 2025 | $29.91 | $29.65 | $0.2675 | 3,013.0 | -0.70% |
| Oct 03, 2025 | $29.93 | $29.86 | $0.0717 | 646.0 | +0.37% |
| Oct 02, 2025 | $31.18 | $29.59 | $1.59 | 17,781.0 | +0.04% |
| Oct 01, 2025 | $29.78 | $29.71 | $0.07 | 10,963.0 | -0.28% |
| Sep 30, 2025 | $29.83 | $29.68 | $0.15 | 6,042.0 | +0.16% |
| Sep 29, 2025 | $29.77 | $29.68 | $0.0903 | 2,872.0 | +0.66% |
| Sep 26, 2025 | $29.57 | $29.55 | $0.0188 | 523.0 | +0.27% |
| Sep 25, 2025 | $29.52 | $29.44 | $0.0792 | 4,979.0 | -0.66% |
| Sep 24, 2025 | $29.77 | $29.68 | $0.089 | 2,444.0 | -0.27% |
| Sep 23, 2025 | $29.89 | $29.69 | $0.20 | 40,066.0 | -0.06% |
| Sep 22, 2025 | $29.84 | $29.64 | $0.195 | 8,378.0 | -0.07% |
Inspire Tactical Balanced Etf Stock (RISN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Tactical Balanced Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RISN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Tactical Balanced Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Tactical Balanced Etf Stock (RISN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $31.18 | $29.05 | $2.13 | 85,050.0 | -1.10% |
| Sep, 2025 | $29.89 | $28.34 | $1.55 | 159,061.0 | +3.91% |
| Aug, 2025 | $28.81 | $27.79 | $1.03 | 96,132.0 | +2.57% |
| Jul, 2025 | $28.39 | $27.23 | $1.16 | 177,322.0 | +1.85% |
| Jun, 2025 | $27.47 | $26.57 | $0.90 | 186,568.0 | +3.15% |
| May, 2025 | $27.16 | $25.64 | $1.52 | 79,090.0 | +4.02% |
| Apr, 2025 | $26.08 | $23.55 | $2.53 | 159,497.0 | -0.93% |
| Mar, 2025 | $26.74 | $25.53 | $1.21 | 136,891.0 | -2.45% |
| Feb, 2025 | $27.84 | $26.49 | $1.35 | 106,070.0 | -1.33% |
| Jan, 2025 | $27.33 | $25.98 | $1.35 | 414,829.0 | +1.45% |
Inspire Tactical Balanced Etf Stock (RISN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.30 | $25.28 | $3.02 | 111,893.0 | -6.51% |
| Nov, 2024 | $28.54 | $26.75 | $1.78 | 205,250.0 | +5.77% |
| Oct, 2024 | $28.30 | $26.43 | $1.87 | 106,850.0 | -0.94% |
| Sep, 2024 | $27.20 | $25.83 | $1.37 | 147,862.0 | +0.37% |
| Aug, 2024 | $26.93 | $25.35 | $1.58 | 212,604.0 | +0.62% |
| Jul, 2024 | $27.01 | $25.52 | $1.49 | 93,566.0 | +4.01% |
| Jun, 2024 | $26.09 | $25.44 | $0.6537 | 139,111.0 | +0.19% |
| May, 2024 | $26.55 | $25.37 | $1.18 | 134,132.0 | +0.65% |
| Apr, 2024 | $26.72 | $25.33 | $1.39 | 124,697.0 | -4.74% |
| Mar, 2024 | $26.89 | $26.01 | $0.8785 | 229,994.0 | +2.45% |
| Feb, 2024 | $26.17 | $24.88 | $1.29 | 153,324.0 | +5.78% |
| Jan, 2024 | $25.30 | $24.18 | $1.12 | 285,503.0 | -0.85% |
Inspire Tactical Balanced Etf Stock (RISN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.23 | $23.85 | $1.38 | 229,670.0 | +5.34% |
| Nov, 2023 | $23.74 | $22.01 | $1.73 | 286,483.0 | +7.53% |
| Oct, 2023 | $23.28 | $21.68 | $1.60 | 185,013.0 | +0.00% |
0.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):