loading

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 August 22, 2025, is $38.82.
  • Inspire Small Mid Cap Etf all-time high stock price is $41.99, occurred on November 05, 2021.
  • 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 139.41% to $38.82 now.
  • The 52-week high stock price for ISMD is $41.16, representing a 6.03% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for ISMD is $29.16, indicating a -24.88% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Inspire Small Mid Cap Etf (ISMD) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 22, 2025 $38.95 $37.62 $1.33 30,074.0 +3.74%
Aug 21, 2025 $37.42 $37.19 $0.23 94,597.0 +0.11%
Aug 20, 2025 $37.53 $37.23 $0.2995 12,115.0 -0.72%
Aug 19, 2025 $37.95 $37.45 $0.4987 39,064.0 +0.05%
Aug 18, 2025 $37.66 $37.47 $0.1943 19,125.0 +0.43%
Aug 15, 2025 $37.72 $37.36 $0.36 91,693.0 -0.53%
Aug 14, 2025 $37.72 $37.32 $0.3999 40,911.0 -1.23%
Aug 13, 2025 $38.14 $37.50 $0.64 30,695.0 +2.50%
Aug 12, 2025 $37.21 $36.33 $0.88 11,955.0 +3.28%
Aug 11, 2025 $36.23 $35.94 $0.2899 27,819.0 -0.51%
Aug 08, 2025 $36.35 $36.13 $0.2196 19,662.0 +0.14%
Aug 07, 2025 $36.54 $35.94 $0.599 63,748.0 +0.19%
Aug 06, 2025 $36.15 $35.94 $0.21 97,696.0 -0.11%
Aug 05, 2025 $36.13 $35.62 $0.5099 12,093.0 +1.31%
Aug 04, 2025 $35.76 $35.30 $0.46 35,400.0 +1.60%
Aug 01, 2025 $35.24 $34.67 $0.57 17,798.0 -1.74%
Jul 31, 2025 $36.26 $35.58 $0.68 152,683.0 -1.24%
Jul 30, 2025 $36.81 $35.93 $0.8799 20,818.0 -1.19%
Jul 29, 2025 $37.01 $36.55 $0.4599 11,313.0 -0.72%
Jul 28, 2025 $36.99 $36.76 $0.23 175,796.0 -0.14%
Jul 25, 2025 $36.92 $36.59 $0.325 24,023.0 +0.57%
Jul 24, 2025 $37.18 $36.71 $0.47 40,010.0 -1.77%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $38.95 $34.67 $4.28 674,519.0 +8.68%
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%

Inspire Small Mid Cap Etf Stock (ISMD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $35.13 $30.86 $4.27 405,145.0 +12.03%
Nov, 2023 $31.33 $28.38 $2.95 680,396.0 +8.36%
Oct, 2023 $30.41 $28.04 $2.37 666,489.0 -5.96%
Sep, 2023 $32.94 $29.86 $3.08 347,320.0 -6.43%
Aug, 2023 $34.71 $31.45 $3.26 775,330.0 -5.08%
Jul, 2023 $34.22 $31.27 $2.95 821,992.0 +6.50%
Jun, 2023 $32.24 $29.62 $2.62 561,310.0 +8.33%
May, 2023 $30.72 $29.18 $1.54 544,469.0 -2.24%
Apr, 2023 $31.29 $29.50 $1.79 736,661.0 -2.26%
Mar, 2023 $33.25 $29.22 $4.03 822,995.0 -4.94%
Feb, 2023 $36.04 $32.37 $3.67 842,146.0 -1.56%
Jan, 2023 $33.18 $29.61 $3.57 265,864.0 +10.16%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):