Get the Stockscreener App
31.14
0.70%
0.2155
After Hours:
31.07
-0.0655
-0.21%
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 July 02, 2026, is $31.14.
- Inspire Capital Appreciation Etf all-time high stock price is $31.44, occurred on July 01, 2026.
- 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 43.61% to $31.14 now.
- The 52-week high stock price for RISN is $31.44, representing a 0.98% increase from the current share price, occurred on July 01, 2026.
- The 52-week low stock price for RISN is $27.23, indicating a -12.54% decrease from the current share price, occurred on July 16, 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $31.14 | $30.71 | $0.4255 | 125,784.0 | +0.70% |
| Jul 01, 2026 | $31.44 | $30.81 | $0.63 | 220,057.0 | +0.65% |
| Jun 30, 2026 | $30.72 | $30.59 | $0.1339 | 2,805.0 | +0.47% |
| Jun 29, 2026 | $30.74 | $30.53 | $0.21 | 1,864.0 | +0.13% |
| Jun 26, 2026 | $30.57 | $30.50 | $0.0701 | 4,077.0 | +0.47% |
| Jun 25, 2026 | $30.80 | $30.39 | $0.4087 | 4,024.0 | +0.14% |
| Jun 24, 2026 | $30.39 | $30.33 | $0.06 | 1,028.0 | +0.86% |
| Jun 23, 2026 | $30.24 | $30.07 | $0.17 | 7,080.0 | +0.02% |
| Jun 22, 2026 | $30.10 | $30.03 | $0.07 | 1,149.0 | -0.18% |
| Jun 18, 2026 | $30.16 | $30.08 | $0.08 | 5,751.0 | +0.87% |
| Jun 17, 2026 | $30.45 | $29.88 | $0.57 | 7,416.0 | -1.90% |
| Jun 16, 2026 | $30.62 | $30.46 | $0.16 | 5,488.0 | -0.39% |
| Jun 15, 2026 | $31.37 | $30.58 | $0.791 | 28,219.0 | -0.43% |
| Jun 12, 2026 | $30.78 | $30.52 | $0.261 | 1,764.0 | +0.12% |
| Jun 11, 2026 | $30.70 | $30.36 | $0.34 | 2,390.0 | +1.02% |
| Jun 10, 2026 | $30.80 | $30.37 | $0.4338 | 6,979.0 | -1.73% |
| Jun 09, 2026 | $31.01 | $30.57 | $0.44 | 4,448.0 | +0.29% |
| Jun 08, 2026 | $31.00 | $30.81 | $0.185 | 17,861.0 | +0.31% |
| Jun 05, 2026 | $30.93 | $30.64 | $0.285 | 6,560.0 | -1.11% |
| Jun 04, 2026 | $31.17 | $31.06 | $0.108 | 103,653.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $31.44 | $30.71 | $0.73 | 471,625.0 | +1.36% |
| Jun, 2026 | $31.37 | $29.88 | $1.49 | 571,605.0 | +0.32% |
| May, 2026 | $30.66 | $28.75 | $1.91 | 153,033.0 | +2.02% |
| Apr, 2026 | $30.55 | $28.45 | $2.10 | 101,883.0 | +4.62% |
| Mar, 2026 | $30.55 | $28.16 | $2.39 | 202,829.0 | -5.25% |
| Feb, 2026 | $30.85 | $29.18 | $1.67 | 139,037.0 | +1.07% |
| 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% |
0.82%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):