Inspire Tactical Balanced ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
28.38
-0.06 (-0.20%)
At close: Aug 15, 2025, 4:00 PM
28.38
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.33 | 28.39 | 28.33 | 28.38 | 28.38 | -0.20% | 969 |
| Aug 14, 2025 | 28.38 | 28.45 | 28.38 | 28.43 | 28.43 | -0.59% | 1,432 |
| Aug 13, 2025 | 28.72 | 28.72 | 28.53 | 28.60 | 28.60 | -0.17% | 1,489 |
| Aug 12, 2025 | 28.55 | 28.70 | 28.55 | 28.65 | 28.65 | 0.76% | 6,770 |
| Aug 11, 2025 | 28.54 | 28.54 | 28.42 | 28.44 | 28.44 | -0.21% | 17,205 |
| Aug 8, 2025 | 28.55 | 28.56 | 28.46 | 28.50 | 28.50 | 0.30% | 3,393 |
| Aug 7, 2025 | 28.43 | 28.43 | 28.30 | 28.41 | 28.41 | -0.51% | 8,427 |
| Aug 6, 2025 | 28.30 | 28.56 | 28.30 | 28.56 | 28.56 | 1.52% | 2,183 |
| Aug 5, 2025 | 28.16 | 28.19 | 28.02 | 28.13 | 28.13 | -0.23% | 14,828 |
| Aug 4, 2025 | 27.88 | 28.20 | 27.88 | 28.20 | 28.20 | 1.28% | 3,420 |
| Aug 1, 2025 | 27.79 | 27.88 | 27.79 | 27.84 | 27.84 | -0.49% | 1,554 |
| Jul 31, 2025 | 28.17 | 28.19 | 27.98 | 27.98 | 27.98 | -0.77% | 4,326 |
| Jul 30, 2025 | 28.28 | 28.35 | 28.07 | 28.20 | 28.20 | -0.39% | 30,661 |
| Jul 29, 2025 | 28.38 | 28.38 | 28.28 | 28.31 | 28.31 | -0.09% | 7,007 |
| Jul 28, 2025 | 28.33 | 28.34 | 28.26 | 28.33 | 28.33 | -0.09% | 6,998 |
| Jul 25, 2025 | 28.34 | 28.39 | 28.29 | 28.36 | 28.36 | 0.59% | 5,792 |
| Jul 24, 2025 | 28.13 | 28.24 | 28.13 | 28.19 | 28.19 | 0.41% | 3,598 |
| Jul 23, 2025 | 27.96 | 28.09 | 27.94 | 28.08 | 28.08 | 1.09% | 2,451 |
| Jul 22, 2025 | 27.72 | 27.77 | 27.70 | 27.77 | 27.77 | 0.01% | 15,038 |
| Jul 21, 2025 | 27.83 | 27.90 | 27.77 | 27.77 | 27.77 | -0.04% | 5,889 |
| Jul 18, 2025 | 27.88 | 27.88 | 27.75 | 27.78 | 27.78 | 0.32% | 15,811 |
| Jul 17, 2025 | 27.51 | 27.69 | 27.49 | 27.69 | 27.69 | 0.71% | 7,276 |
| Jul 16, 2025 | 27.45 | 27.50 | 27.23 | 27.50 | 27.50 | 0.45% | 14,985 |
| Jul 15, 2025 | 27.49 | 27.49 | 27.37 | 27.38 | 27.38 | -0.71% | 2,559 |
| Jul 14, 2025 | 27.29 | 27.57 | 27.29 | 27.57 | 27.57 | 0.86% | 2,682 |
| Jul 11, 2025 | 27.31 | 27.40 | 27.31 | 27.34 | 27.34 | -0.44% | 3,718 |
| Jul 10, 2025 | 27.43 | 27.52 | 27.43 | 27.46 | 27.46 | -0.20% | 12,463 |
| Jul 9, 2025 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 0.40% | 8,045 |
| Jul 8, 2025 | 27.29 | 27.40 | 27.24 | 27.40 | 27.40 | -0.18% | 2,430 |
| Jul 7, 2025 | 27.65 | 27.65 | 27.36 | 27.45 | 27.45 | -0.34% | 11,733 |
| Jul 3, 2025 | 27.51 | 27.56 | 27.51 | 27.54 | 27.54 | 0.70% | 1,536 |
| Jul 2, 2025 | 27.26 | 27.35 | 27.26 | 27.35 | 27.35 | 0.30% | 6,260 |
| Jul 1, 2025 | 27.41 | 27.41 | 27.23 | 27.27 | 27.27 | -0.73% | 6,820 |
| Jun 30, 2025 | 27.36 | 27.47 | 27.33 | 27.47 | 27.47 | 0.99% | 1,359 |
| Jun 27, 2025 | 27.20 | 27.31 | 27.10 | 27.20 | 27.20 | 0.21% | 8,236 |
| Jun 26, 2025 | 27.06 | 27.14 | 27.06 | 27.14 | 27.14 | 0.85% | 2,620 |
| Jun 25, 2025 | 27.00 | 27.00 | 26.91 | 26.91 | 26.86 | -0.62% | 4,372 |
| Jun 24, 2025 | 26.98 | 27.08 | 26.98 | 27.08 | 27.02 | 0.80% | 616 |
| Jun 23, 2025 | 26.82 | 26.87 | 26.67 | 26.87 | 26.81 | 0.92% | 2,521 |
| Jun 20, 2025 | 26.69 | 26.69 | 26.57 | 26.62 | 26.57 | -0.17% | 1,344 |
| Jun 18, 2025 | 26.74 | 26.79 | 26.67 | 26.67 | 26.61 | -0.18% | 1,628 |
| Jun 17, 2025 | 26.91 | 26.91 | 26.72 | 26.72 | 26.66 | -0.79% | 325 |
| Jun 16, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.87 | 0.61% | 2,872 |
| Jun 13, 2025 | 26.95 | 26.95 | 26.76 | 26.77 | 26.71 | -0.86% | 2,702 |
| Jun 12, 2025 | 26.90 | 27.00 | 26.90 | 27.00 | 26.94 | 0.41% | 5,768 |
| Jun 11, 2025 | 26.86 | 26.97 | 26.86 | 26.89 | 26.83 | 0.34% | 2,806 |
| Jun 10, 2025 | 26.79 | 26.81 | 26.76 | 26.80 | 26.74 | -0.04% | 1,570 |
| Jun 9, 2025 | 26.85 | 26.90 | 26.81 | 26.81 | 26.76 | -0.82% | 13,083 |
| Jun 6, 2025 | 27.05 | 27.05 | 27.03 | 27.03 | 26.98 | 0.56% | 296 |
| Jun 5, 2025 | 26.85 | 26.98 | 26.85 | 26.88 | 26.83 | -0.07% | 1,281 |