Inspire Small Mid Cap Etf (ISMD)

Overview News Price History Discussions Forecast Dividend History

Inspire Small Mid Cap Etf Stock (ISMD) Price History

The historical daily chart and data for Inspire Small Mid Cap Etf stock (ISMD), show that the latest closing stock price as of May 06, 2026, is $45.38.

Inspire Small Mid Cap Etf all-time high stock price is $45.27, occurred on April 21, 2026.
The lowest Inspire Small Mid Cap Etf stock price recorded was $16.21 on March 18, 2020. Since then, Inspire Small Mid Cap Etf's stock price has risen over 179.87% to $45.38 now.
The 52-week high stock price for ISMD is $45.27, representing a -0.24% increase from the current share price, occurred on April 21, 2026.
The 52-week low stock price for ISMD is $32.76, indicating a -27.82% decrease from the current share price, occurred on May 07, 2025.
The closing price of Inspire Small Mid Cap Etf (ISMD) stock in the beginning of 2025 was $35.52. The stock closed the year at $30.11, a loss of over -15.23% for the year.

The table below shows more information about ISMD historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 06, 2026	$45.45	$45.12	$0.3294	10,282.0	+0.79%
May 05, 2026	$45.12	$44.55	$0.57	10,888.0	+1.45%
May 04, 2026	$45.02	$44.34	$0.68	35,607.0	-1.26%
May 01, 2026	$45.01	$44.59	$0.42	11,941.0	+0.62%
Apr 30, 2026	$44.68	$43.89	$0.79	21,262.0	+2.13%
Apr 29, 2026	$44.31	$43.65	$0.66	18,077.0	-1.28%
Apr 28, 2026	$44.39	$44.19	$0.2038	28,406.0	-0.23%
Apr 27, 2026	$44.56	$44.31	$0.2482	19,806.0	-0.05%
Apr 24, 2026	$44.54	$44.17	$0.37	15,937.0	+0.53%
Apr 23, 2026	$44.50	$43.62	$0.885	25,706.0	-0.29%
Apr 22, 2026	$44.73	$44.20	$0.53	11,971.0	-0.16%
Apr 21, 2026	$45.27	$44.30	$0.9649	68,577.0	-0.53%
Apr 20, 2026	$44.66	$44.12	$0.54	11,894.0	+0.79%
Apr 17, 2026	$44.59	$43.83	$0.7531	11,347.0	+2.22%
Apr 16, 2026	$43.35	$42.19	$1.16	16,025.0	+0.51%
Apr 15, 2026	$43.95	$38.71	$5.24	23,008.0	+0.09%
Apr 14, 2026	$43.11	$42.60	$0.5099	20,873.0	+0.65%
Apr 13, 2026	$42.79	$41.93	$0.86	111,289.0	+1.66%
Apr 10, 2026	$42.39	$41.98	$0.415	15,840.0	-0.40%
Apr 09, 2026	$42.39	$41.79	$0.60	9,983.0	+0.67%
Apr 08, 2026	$42.20	$41.77	$0.43	15,515.0	+2.37%
Apr 07, 2026	$41.01	$40.58	$0.435	27,221.0	+0.51%

Inspire Small Mid Cap Etf Stock (ISMD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inspire Small Mid Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ISMD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inspire Small Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inspire Small Mid Cap Etf Stock (ISMD) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$45.45	$44.34	$1.11	79,000.0	+1.59%
Apr, 2026	$45.27	$38.71	$6.56	605,459.0	+11.76%
Mar, 2026	$42.07	$38.53	$3.54	761,959.0	-4.42%
Feb, 2026	$43.15	$41.08	$2.07	655,427.0	+0.97%
Jan, 2026	$42.73	$38.53	$4.20	1,012,645.0	+7.36%

Inspire Small Mid Cap Etf Stock (ISMD) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$40.19	$37.98	$2.21	566,602.0	+1.77%
Nov, 2025	$38.60	$35.81	$2.79	373,774.0	+0.79%
Oct, 2025	$39.58	$37.16	$2.42	655,224.0	-2.06%
Sep, 2025	$39.72	$38.34	$1.38	779,253.0	-0.28%
Aug, 2025	$39.18	$34.67	$4.51	713,188.0	+9.10%
Jul, 2025	$37.48	$35.22	$2.26	937,782.0	+0.53%
Jun, 2025	$35.76	$33.64	$2.12	795,496.0	+4.13%
May, 2025	$35.19	$32.64	$2.55	1,121,797.0	+4.54%
Apr, 2025	$34.57	$29.16	$5.41	945,125.0	-4.35%
Mar, 2025	$36.57	$33.77	$2.80	413,709.0	-6.44%
Feb, 2025	$38.63	$36.00	$2.63	382,857.0	-4.64%
Jan, 2025	$38.90	$36.28	$2.62	791,689.0	+1.93%

Inspire Small Mid Cap Etf Stock (ISMD) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.86	$37.02	$3.84	350,116.0	-7.70%
Nov, 2024	$41.16	$36.93	$4.23	552,795.0	+9.99%
Oct, 2024	$38.38	$36.57	$1.81	384,648.0	-2.53%
Sep, 2024	$38.23	$35.10	$3.13	729,811.0	+0.45%
Aug, 2024	$38.35	$34.39	$3.96	842,892.0	-1.65%
Jul, 2024	$39.05	$34.03	$5.02	1,013,674.0	+10.78%
Jun, 2024	$35.96	$33.98	$1.98	666,873.0	-2.37%
May, 2024	$36.17	$33.88	$2.29	750,906.0	+4.69%
Apr, 2024	$36.32	$32.98	$3.34	830,053.0	-5.92%
Mar, 2024	$36.14	$34.20	$1.94	382,274.0	+4.20%
Feb, 2024	$34.89	$32.84	$2.05	831,065.0	+3.66%
Jan, 2024	$34.75	$32.74	$2.01	780,922.0	-3.91%