Free Trial

Inspire Small/Mid Cap ETF (ISMD) Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free ISMD Stock Alerts
$35.33
+0.15 (+0.43%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartHeadlinesHoldingsOwnershipRatings

Inspire Small/Mid Cap ETF Stock Price Performance

5 Day
Performance
+1.91%
1 Month
Performance
+3.03%
3 Month
Performance
+3.88%
6 Month
Performance
+20.01%
Year-To-Date
Performance
+1.83%
1 Year
Performance
+18.72%
Receive ISMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire Small/Mid Cap ETF and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

ISMD Stock Chart for Friday, May, 10, 2024

ISMD Chart by TradingView

Inspire Small/Mid Cap ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$35.18$35.33
+0.43%		$35.52$35.0414,452 shs$173.12 million
05/08/2024$35.22$35.18
-0.12%		$35.18$35.0115,464 shs$172.38 million
05/07/2024$35.03$35.22
+0.55%		$35.38$35.118,324 shs$172.59 million
05/06/2024$34.67$35.03
+1.05%		$35.08$34.9532,736 shs$171.65 million
05/03/2024$34.46$34.67
+0.60%		$35.05$34.6029,492 shs$169.87 million
05/02/2024$33.90$34.46
+1.65%		$34.49$34.08271,181 shs$168.85 million
05/01/2024$33.88$33.90
+0.06%		$34.52$33.8822,395 shs$166.11 million
04/30/2024$34.40$33.88
-1.51%		$34.21$33.8477,382 shs$166.01 million
04/29/2024$34.13$34.40
+0.79%		$34.45$34.268,244 shs$168.56 million
04/26/2024$33.99$34.13
+0.41%		$34.22$34.0939,929 shs$167.24 million
04/25/2024$34.10$33.99
-0.32%		$33.99$33.6558,884 shs$166.55 million
04/24/2024$34.11$34.10
-0.04%		$34.22$33.8815,407 shs$170.50 million
04/23/2024$33.61$34.11
+1.50%		$34.29$34.0413,918 shs$170.57 million
04/22/2024$33.40$33.61
+0.64%		$33.77$33.3154,892 shs$168.05 million
04/19/2024$33.14$33.40
+0.77%		$33.40$33.188,239 shs$166.98 million
04/18/2024$33.34$33.14
-0.60%		$33.46$33.0218,198 shs$165.70 million
04/17/2024$33.33$33.34
+0.03%		$33.45$32.9923,453 shs$166.70 million
04/16/2024$33.57$33.33
-0.71%		$33.47$33.1626,025 shs$166.65 million
04/15/2024$33.91$33.57
-1.01%		$34.12$33.25205,536 shs$167.85 million
04/12/2024$34.46$33.88
-1.68%		$34.20$33.8219,636 shs$169.40 million
04/11/2024$34.29$34.46
+0.50%		$34.58$34.1822,581 shs$172.30 million
04/10/2024$35.41$34.29
-3.16%		$34.60$34.1511,925 shs$171.45 million
04/09/2024$35.14$35.41
+0.76%		$35.41$35.1624,746 shs$173.51 million
04/08/2024$34.89$35.14
+0.72%		$35.24$35.0528,220 shs$172.20 million
04/05/2024$34.80$34.89
+0.26%		$35.01$34.6931,682 shs$170.96 million
04/04/2024$35.07$34.80
-0.77%		$35.53$34.7436,232 shs$170.52 million
04/03/2024$34.96$35.07
+0.31%		$35.15$34.8520,247 shs$171.84 million
04/02/2024$35.55$34.96
-1.66%		$35.21$34.7835,473 shs$171.30 million
04/01/2024$36.01$35.55
-1.28%		$35.97$35.5247,870 shs$174.20 million
03/29/2024$35.99$36.01
+0.06%		$36.14$35.9018,024 shs$176.45 million
03/28/2024$35.83$35.99
+0.45%		$36.14$35.9018,024 shs$176.35 million
03/27/2024$35.29$35.83
+1.53%		$35.83$35.3619,070 shs$175.57 million
03/26/2024$35.22$35.29
+0.20%		$35.35$35.1125,352 shs$172.92 million
03/25/2024$35.20$35.22
+0.06%		$35.32$35.1711,522 shs$172.58 million
03/22/2024$35.55$35.20
-0.98%		$35.32$35.089,619 shs$172.48 million
03/21/2024$35.15$35.55
+1.14%		$35.65$35.5015,349 shs$174.20 million
03/20/2024$34.69$35.15
+1.33%		$35.21$34.5223,398 shs$172.24 million
03/19/2024$34.40$34.69
+0.84%		$34.69$34.2621,364 shs$169.98 million
03/18/2024$34.60$34.40
-0.58%		$35.03$34.3421,203 shs$168.56 million
03/15/2024$34.35$34.60
+0.73%		$34.64$34.3620,593 shs$169.54 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024$34.99$34.35
-1.83%		$34.95$34.2020,228 shs$168.32 million
03/13/2024$34.95$34.99
+0.11%		$35.15$34.9818,414 shs$171.45 million
03/12/2024$34.99$34.95
-0.11%		$35.03$34.757,688 shs$171.26 million
03/11/2024$35.18$34.99
-0.55%		$35.15$34.9616,177 shs$171.45 million
03/08/2024$35.19$35.18
-0.02%		$35.63$35.1223,880 shs$172.40 million
03/07/2024$34.91$35.19
+0.80%		$35.33$35.1711,671 shs$172.43 million
03/06/2024$34.78$34.91
+0.38%		$35.13$34.8915,729 shs$171.06 million
03/05/2024$34.98$34.78
-0.57%		$35.01$34.7426,283 shs$170.42 million
03/04/2024$34.75$34.98
+0.66%		$35.16$34.9631,940 shs$171.40 million
03/01/2024$34.56$34.75
+0.55%		$34.97$34.4524,883 shs$170.28 million
02/29/2024$34.44$34.56
+0.35%		$34.89$34.5214,157 shs$169.34 million
02/28/2024$34.67$34.44
-0.66%		$34.62$34.3690,491 shs$168.76 million
02/27/2024$34.24$34.67
+1.26%		$34.67$34.4517,670 shs$169.88 million
02/26/2024$34.26$34.24
-0.06%		$34.29$34.1143,675 shs$167.78 million
02/23/2024$34.17$34.26
+0.28%		$34.39$34.1036,858 shs$167.87 million
02/22/2024$33.99$34.17
+0.52%		$34.17$33.9534,186 shs$167.41 million
02/21/2024$34.06$33.99
-0.21%		$33.99$33.65255,343 shs$166.55 million
02/20/2024$34.31$34.06
-0.73%		$34.10$33.8715,737 shs$166.89 million
02/19/2024$34.31$34.31$34.58$34.2415,500 shs$168.12 million
02/16/2024$34.67$34.31
-1.03%		$34.58$34.2415,532 shs$168.12 million
02/15/2024$34.06$34.67
+1.78%		$34.69$34.2318,850 shs$169.87 million
02/14/2024$33.10$34.06
+2.91%		$34.07$33.6017,441 shs$166.90 million
02/13/2024$34.52$33.10
-4.12%		$33.64$33.108,383 shs$162.19 million
02/12/2024$34.01$34.52
+1.51%		$34.70$34.2125,714 shs$169.16 million
02/09/2024$33.63$34.01
+1.13%		$34.06$33.6518,570 shs$166.65 million

Related Companies:
This page (NYSEARCA:ISMD) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings