Get the Stockscreener App
31.60
0.61%
0.1912
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 August 19, 2026, is $31.60.
- Inspire Capital Appreciation Etf all-time high stock price is $32.25, occurred on July 09, 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 45.75% to $31.60 now.
- The 52-week high stock price for RISN is $32.25, representing a 2.06% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for RISN is $28.14, indicating a -10.95% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| Aug 19, 2026 | $31.73 | $31.57 | $0.1552 | 918.0 | +0.61% |
| Aug 18, 2026 | $31.49 | $31.41 | $0.0827 | 772.0 | -0.04% |
| Aug 17, 2026 | $31.42 | $31.36 | $0.0597 | 1,053.0 | -0.63% |
| Aug 14, 2026 | $31.66 | $31.60 | $0.06 | 3,821.0 | -0.70% |
| Aug 13, 2026 | $31.87 | $31.70 | $0.1701 | 4,504.0 | +1.06% |
| Aug 12, 2026 | $31.51 | $31.47 | $0.0387 | 627.0 | +0.04% |
| Aug 11, 2026 | $31.62 | $31.36 | $0.26 | 1,544.0 | -0.05% |
| Aug 10, 2026 | $31.64 | $31.51 | $0.1315 | 1,291.0 | -0.22% |
| Aug 07, 2026 | $31.62 | $31.57 | $0.05 | 3,280.0 | +0.56% |
| Aug 06, 2026 | $31.46 | $31.35 | $0.11 | 2,446.0 | -0.94% |
| Aug 05, 2026 | $31.78 | $31.68 | $0.10 | 16,921.0 | +0.37% |
| Aug 04, 2026 | $31.63 | $31.32 | $0.3101 | 1,904.0 | +2.50% |
| Aug 03, 2026 | $31.08 | $30.82 | $0.26 | 1,944.0 | +0.10% |
| Jul 31, 2026 | $30.79 | $30.61 | $0.18 | 529.0 | +0.42% |
| Jul 30, 2026 | $30.66 | $30.50 | $0.165 | 5,828.0 | -1.73% |
| Jul 29, 2026 | $31.30 | $31.18 | $0.1201 | 6,202.0 | -0.16% |
| Jul 28, 2026 | $31.36 | $31.17 | $0.1835 | 1,481.0 | +0.86% |
| Jul 27, 2026 | $31.20 | $30.85 | $0.35 | 1,072.0 | +0.42% |
| Jul 24, 2026 | $30.86 | $30.77 | $0.0803 | 303.0 | +0.48% |
| Jul 23, 2026 | $30.83 | $30.71 | $0.1226 | 2,397.0 | -0.56% |
| Jul 22, 2026 | $30.94 | $30.86 | $0.08 | 1,245.0 | +0.06% |
| Jul 21, 2026 | $30.89 | $30.80 | $0.09 | 11,552.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $31.87 | $30.82 | $1.05 | 41,943.0 | +2.63% |
| Jul, 2026 | $32.25 | $30.05 | $2.20 | 457,265.0 | +0.23% |
| 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% |
0.08%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):