Inspire Small Mid Cap ETF Historical Data - ISMD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Inspire Small Mid Cap ETF (ISMD)
Inspire Small Mid Cap ETF (ISMD) Historical

Inspire Small Mid Cap ETF (ISMD)

33.88

-0.52

(-1.51%)

At close: April 30 4:00PM

Delayed by 15 minutes

33.88

-0.52

( -1.51% )

After Hours: 4:15PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.24	0.713436385256	33.64	34.445	33.64	27276	34.08089373	SP
4	-1.29	-3.66789877737	35.17	35.53	32.98	35126	34.04382786	SP
12	0.83	2.51134644478	33.05	36.32	32.98	31264	34.30115018	SP
26	5.51	19.4219245682	28.37	36.32	28.19	30846	33.34392339	SP
52	3.27	10.6827834041	30.61	36.32	28.04	30164	32.45273942	SP
156	-3	-8.13449023861	36.88	41.99	27.23	23578	32.5187519	SP
260	6.45	23.5144002917	27.43	41.99	16.08	23730	29.42978476	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714429800	34.4	0.27	0.79	34.26	34.445	34.26	8244
1714170600	34.13	0.14	0.41	33.95	34.22	33.95	39929
1714084200	33.99	-0.11	-0.32	33.6482	33.99	33.6482	58835
1713997800	34.1	-0.01	-0.04	34.1	34.218	33.88	15407
1713911400	34.1144	0.5	1.50	33.64	34.29	33.64	13918
1713825000	33.61	0.21	0.64	33.5	33.77	33.31	54892
1713565800	33.3966	0.26	0.77	33.03	33.4	33.03	8239
1713479400	33.14	0.16	0.49	33.18	33.455	33.02	16945
1713393000	32.979999	-0.35	-1.05	33.58	33.58	32.979999	23453
1713306600	33.33	-0.24	-0.71	33.43	33.4684	33.1732	25899
1713220200	33.57	-0.34	-1.01	34.13	34.13	33.25	207036
1712961000	33.911	-0.55	-1.59	34.28	34.36	33.82	19636
1712874600	34.46	0.17	0.50	34.47	34.58	34.175	22261
1712788200	34.29	-1.12	-3.16	34.59	34.6	34.15	11922
1712701800	35.41	0.27	0.76	35.3	35.41	35.1579	24526
1712615400	35.1429	0.25	0.72	35.1	35.24	35.0501	28229
1712356200	34.89	0.09	0.26	34.69	35.01	34.69	31677
1712269800	34.8	-0.27	-0.77	35.4	35.53	34.74	35985
1712183400	35.07	0.11	0.31	34.85	35.15	34.85	20247
1712097000	34.96	-0.57	-1.60	35.17	35.21	34.78	34992
1712010600	35.53	-0.48	-1.33	36.32	36.32	35.52	47870
1711665000	36.01	0.18	0.50	36	36.14	35.9	18024
1711578600	35.83	0.72	2.05	35.24	35.83	35.24	19070
1711492200	35.11	-0.05	-0.14	35.41	35.41	35.1	25072
1711405800	35.16	-0.04	-0.11	35.39	35.39	35.16	11522
1711146600	35.2	-0.35	-0.98	35.67	35.67	35.081	9619
1711060200	35.55	0.4	1.14	35.52	35.65	35.5	15349
1710973800	35.151	0.46	1.33	34.49	35.21	34.49	23398
1710887400	34.69	0.29	0.84	34.26	34.69	34.26	21369
1710801000	34.4	-0.2	-0.58	35.03	35.03	34.34	20845
1710541800	34.6	0.25	0.73	34.36	34.64	34.36	20411
1710455400	34.35	-0.64	-1.83	34.95	34.95	34.2	20228
1710369000	34.99	0.04	0.11	34.94	35.16	34.94	18414
1710282600	34.95	-0.04	-0.11	35.03	35.03	34.75	7688
1710196200	34.99	-0.19	-0.55	35.13	35.15	34.9559	16177
1709940600	35.1837	-0.01	-0.02	35.44	35.6258	35.12	23880
1709854200	35.19	0.28	0.80	35.21	35.33	35.17	11671
1709767800	34.911	0.13	0.38	35.13	35.13	34.8884	15729
1709681400	34.78	-0.2	-0.57	34.81	35.01	34.74	25325
1709595000	34.98	0.23	0.66	35.02	35.16	34.96	31549
1709335800	34.75	0.19	0.55	34.6	34.9699	34.4479	24883
1709249400	34.56	0.12	0.35	34.77	34.89	34.5199	14003
1709163000	34.44	-0.23	-0.66	34.39	34.62	34.3646	90491
1709076600	34.67	0.48	1.40	34.47	34.67	34.45	17396
1708990200	34.19	-0.07	-0.20	34.15	34.32	34.1069	43675
1708731000	34.26	0.09	0.28	34.18	34.39	34.1	36858
1708644600	34.1656	0.18	0.52	34.09	34.1656	33.945	34186
1708558200	33.99	-0.07	-0.21	33.88	33.99	33.65	255343
1708471800	34.06	-0.25	-0.73	34.02	34.095	33.87	15737
1708126200	34.31	-0.36	-1.03	34.36	34.578	34.24	15532
1708039800	34.6663	0.6	1.78	34.22	34.69	34.22	18850
1707953400	34.0617	0.77	2.32	33.72	34.07	33.6006	17441
1707867000	33.2904	-1.23	-3.57	33.66	33.66	33.119999	8323
1707780600	34.523	0.51	1.51	34.11	34.7	34.11	25714
1707521400	34.01	0.36	1.07	33.8	34.06	33.65	17525
1707435000	33.65	0.43	1.29	33.159999	33.7	33.13	17500
1707348600	33.22	0.05	0.15	33.33	33.4	33.025	24403
1707262200	33.17	0.14	0.42	33.049999	33.3399	33.049999	29595
1707175800	33.03	-0.54	-1.61	33.33	33.33	32.84	49232
1706916600	33.57	-0.08	-0.25	33.29	33.605	33.174799	64008
1706830200	33.6527	0.31	0.94	33.549999	33.71	33.049999	32036
1706743800	33.34	-0.8	-2.33	34.31	34.31	33.250999	70729
1706657400	34.136	-0.19	-0.54	34.18	34.22	34.07	10267

Inspire Small Mid Cap ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions