Get the Stockscreener App
29.99
0.36%
0.1076
Inspire Capital Appreciation Etf Stock (RISN) Price History
The historical daily chart and data for Inspire Capital Appreciation Etf stock (RISN), show that the latest closing stock price as of February 20, 2026, is $29.99.
- Inspire Capital Appreciation Etf all-time high stock price is $31.18, occurred on October 02, 2025.
- The lowest Inspire Capital Appreciation Etf stock price recorded was $21.68 on October 27, 2023. Since then, Inspire Capital Appreciation Etf's stock price has risen over 38.33% to $29.99 now.
- The 52-week high stock price for RISN is $31.18, representing a 3.97% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for RISN is $23.55, indicating a -21.47% 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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $30.09 | $29.91 | $0.18 | 5,117.0 | +0.36% |
| Feb 19, 2026 | $30.24 | $29.76 | $0.4801 | 6,225.0 | +0.11% |
| Feb 18, 2026 | $29.89 | $29.18 | $0.715 | 4,094.0 | +0.64% |
| Feb 17, 2026 | $29.74 | $29.55 | $0.195 | 10,831.0 | -0.97% |
| Feb 13, 2026 | $30.12 | $29.71 | $0.41 | 5,302.0 | +1.15% |
| Feb 12, 2026 | $30.85 | $29.50 | $1.35 | 13,959.0 | -2.21% |
| Feb 11, 2026 | $30.31 | $30.22 | $0.09 | 21,638.0 | -0.16% |
| Feb 10, 2026 | $30.47 | $30.33 | $0.14 | 10,963.0 | +0.93% |
| Feb 09, 2026 | $30.28 | $30.05 | $0.23 | 4,775.0 | -0.86% |
| Feb 06, 2026 | $30.33 | $30.11 | $0.22 | 2,334.0 | +1.41% |
| Feb 05, 2026 | $30.07 | $29.88 | $0.19 | 2,072.0 | -0.86% |
| Feb 04, 2026 | $30.24 | $30.00 | $0.24 | 9,921.0 | +1.67% |
| Feb 03, 2026 | $29.98 | $29.49 | $0.49 | 7,036.0 | -1.53% |
| Feb 02, 2026 | $30.16 | $30.09 | $0.065 | 5,285.0 | +0.50% |
| Jan 30, 2026 | $29.99 | $29.83 | $0.16 | 1,550.0 | +0.33% |
| Jan 29, 2026 | $30.00 | $29.85 | $0.155 | 6,711.0 | -0.92% |
| Jan 28, 2026 | $30.20 | $30.11 | $0.09 | 2,558.0 | -0.13% |
| Jan 27, 2026 | $30.24 | $30.18 | $0.0645 | 5,471.0 | -0.52% |
| Jan 26, 2026 | $30.39 | $30.26 | $0.129 | 4,537.0 | +0.27% |
Inspire Capital Appreciation Etf Stock (RISN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Capital Appreciation 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 Capital Appreciation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inspire Capital Appreciation Etf Stock (RISN) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $30.85 | $29.18 | $1.67 | 114,669.0 | +0.10% |
| Jan, 2026 | $30.62 | $28.99 | $1.63 | 283,041.0 | +3.17% |
Inspire Capital Appreciation Etf Stock (RISN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.06 | $29.26 | $0.799 | 119,642.0 | -0.42% |
| Nov, 2025 | $29.67 | $28.38 | $1.30 | 164,673.0 | -1.17% |
| Oct, 2025 | $31.18 | $29.05 | $2.13 | 126,862.0 | -0.14% |
| 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 Capital Appreciation 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% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):