Get the Stockscreener App
29.40
0.23%
0.0667
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 September 16, 2025, is $29.40.
- Inspire Tactical Balanced Etf all-time high stock price is $29.45, occurred on September 16, 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 35.63% to $29.40 now.
- The 52-week high stock price for RISN is $29.45, representing a 0.16% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for RISN is $23.55, indicating a -19.91% 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 |
|---|---|---|---|---|---|
| Sep 16, 2025 | $29.45 | $29.35 | $0.0999 | 4,938.0 | +0.23% |
| Sep 15, 2025 | $29.35 | $29.20 | $0.15 | 3,468.0 | +0.40% |
| Sep 12, 2025 | $29.23 | $29.18 | $0.0458 | 4,270.0 | -0.52% |
| Sep 11, 2025 | $29.41 | $29.34 | $0.07 | 1,102.0 | +0.96% |
| Sep 10, 2025 | $29.10 | $29.05 | $0.045 | 2,940.0 | +0.71% |
| Sep 09, 2025 | $28.90 | $28.82 | $0.075 | 1,723.0 | +0.14% |
| Sep 08, 2025 | $28.85 | $28.77 | $0.08 | 15,939.0 | +0.48% |
| Sep 05, 2025 | $28.81 | $28.56 | $0.249 | 1,444.0 | -0.36% |
| Sep 04, 2025 | $28.81 | $28.58 | $0.2341 | 10,526.0 | +1.07% |
| Sep 03, 2025 | $28.51 | $28.42 | $0.0887 | 5,996.0 | -0.04% |
| Sep 02, 2025 | $28.52 | $28.34 | $0.1811 | 13,365.0 | -0.61% |
| Aug 29, 2025 | $28.72 | $28.64 | $0.0782 | 4,909.0 | -0.39% |
| Aug 28, 2025 | $28.81 | $28.75 | $0.06 | 941.0 | +0.60% |
| Aug 27, 2025 | $28.65 | $28.59 | $0.0599 | 1,954.0 | -0.05% |
| Aug 26, 2025 | $28.65 | $28.53 | $0.1224 | 2,247.0 | +0.64% |
| Aug 25, 2025 | $28.47 | $28.43 | $0.039 | 4,617.0 | -0.18% |
| Aug 22, 2025 | $28.63 | $28.52 | $0.1093 | 8,767.0 | +1.08% |
| Aug 21, 2025 | $28.22 | $28.14 | $0.0799 | 765.0 | -0.14% |
| Aug 20, 2025 | $28.26 | $28.09 | $0.1602 | 851.0 | +0.27% |
| Aug 19, 2025 | $28.33 | $28.16 | $0.17 | 5,297.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $29.45 | $28.34 | $1.11 | 70,649.0 | +2.46% |
| 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% |
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):