Get the Stockscreener App
28.70
0.39%
-0.1132
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 August 29, 2025, is $28.70.
- Inspire Tactical Balanced Etf all-time high stock price is $28.81, occurred on August 28, 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 32.37% to $28.70 now.
- The 52-week high stock price for RISN is $28.81, representing a 0.39% increase from the current share price, occurred on August 28, 2025.
- The 52-week low stock price for RISN is $23.55, indicating a -17.94% 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 18, 2025 | $28.41 | $28.32 | $0.09 | 4,114.0 | -0.06% |
| Aug 15, 2025 | $28.39 | $28.33 | $0.061 | 969.0 | -0.20% |
| Aug 14, 2025 | $28.45 | $28.38 | $0.071 | 1,432.0 | -0.58% |
| Aug 13, 2025 | $28.72 | $28.53 | $0.19 | 1,489.0 | -0.17% |
| Aug 12, 2025 | $28.70 | $28.55 | $0.15 | 6,770.0 | +0.76% |
| Aug 11, 2025 | $28.54 | $28.42 | $0.12 | 17,205.0 | -0.21% |
| Aug 08, 2025 | $28.56 | $28.46 | $0.099 | 3,393.0 | +0.30% |
| Aug 07, 2025 | $28.43 | $28.30 | $0.13 | 8,427.0 | -0.51% |
| Aug 06, 2025 | $28.56 | $28.30 | $0.2568 | 2,183.0 | +1.52% |
| Aug 05, 2025 | $28.19 | $28.02 | $0.17 | 14,828.0 | -0.23% |
| Aug 04, 2025 | $28.20 | $27.88 | $0.3152 | 3,420.0 | +1.28% |
| Aug 01, 2025 | $27.88 | $27.79 | $0.095 | 1,554.0 | -0.50% |
| Jul 31, 2025 | $28.19 | $27.98 | $0.2123 | 4,326.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $28.81 | $27.79 | $1.03 | 101,041.0 | +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% |
0.04%
1.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):