Get the Stockscreener App
29.77
0.12%
0.0355
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 May 21, 2026, is $29.77.
- 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 37.30% to $29.77 now.
- The 52-week high stock price for RISN is $31.18, representing a 4.75% increase from the current share price, occurred on October 02, 2025.
- The 52-week low stock price for RISN is $26.42, indicating a -11.24% decrease from the current share price, occurred on May 23, 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 |
|---|---|---|---|---|---|
| May 21, 2026 | $29.85 | $29.47 | $0.38 | 8,744.0 | +0.12% |
| May 20, 2026 | $29.74 | $29.24 | $0.50 | 11,972.0 | +1.64% |
| May 19, 2026 | $29.40 | $29.25 | $0.15 | 16,241.0 | -0.47% |
| May 18, 2026 | $29.39 | $29.25 | $0.1394 | 365.0 | +1.46% |
| May 15, 2026 | $29.09 | $28.96 | $0.1301 | 10,033.0 | -0.45% |
| May 14, 2026 | $29.19 | $29.08 | $0.11 | 618.0 | +0.50% |
| May 13, 2026 | $29.09 | $28.75 | $0.345 | 920.0 | -1.06% |
| May 12, 2026 | $29.36 | $29.22 | $0.14 | 11,428.0 | -0.94% |
| May 11, 2026 | $29.70 | $29.54 | $0.162 | 8,733.0 | -1.52% |
| May 08, 2026 | $30.55 | $29.80 | $0.75 | 3,118.0 | -0.32% |
| May 07, 2026 | $30.37 | $30.10 | $0.272 | 5,027.0 | +0.27% |
| May 06, 2026 | $30.02 | $29.82 | $0.1972 | 1,815.0 | +0.97% |
| May 05, 2026 | $29.73 | $29.43 | $0.305 | 3,351.0 | +0.70% |
| May 04, 2026 | $29.82 | $29.52 | $0.2954 | 3,789.0 | -1.00% |
| May 01, 2026 | $30.52 | $29.82 | $0.6961 | 6,540.0 | -0.64% |
| Apr 30, 2026 | $30.02 | $29.59 | $0.43 | 7,492.0 | +0.97% |
| Apr 29, 2026 | $29.83 | $29.64 | $0.185 | 2,357.0 | -0.02% |
| Apr 28, 2026 | $29.93 | $29.54 | $0.39 | 3,803.0 | -0.52% |
| Apr 27, 2026 | $29.98 | $29.89 | $0.0976 | 550.0 | -0.11% |
| Apr 24, 2026 | $29.97 | $29.92 | $0.0503 | 1,517.0 | -0.01% |
| Apr 23, 2026 | $30.52 | $29.68 | $0.8401 | 3,506.0 | -1.12% |
| Apr 22, 2026 | $30.46 | $30.26 | $0.20 | 2,034.0 | +0.18% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.55 | $28.75 | $1.80 | 101,438.0 | -0.83% |
| 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% |
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):