Inspire Capital Appreciation ETF (RISN)
NYSEARCA: RISN · Real-Time Price · USD
29.81
+0.14 (0.47%)
Dec 5, 2025, 4:00 PM EST - Market closed
RISN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.77 | 29.83 | 29.74 | 29.81 | 29.81 | 0.47% | 4,477 |
| Dec 4, 2025 | 29.56 | 29.67 | 29.56 | 29.67 | 29.67 | 0.32% | 5,612 |
| Dec 3, 2025 | 29.40 | 29.60 | 29.40 | 29.58 | 29.58 | 0.92% | 1,810 |
| Dec 2, 2025 | 29.29 | 29.31 | 29.26 | 29.30 | 29.30 | -0.05% | 4,628 |
| Dec 1, 2025 | 29.40 | 29.52 | 29.32 | 29.32 | 29.32 | -0.37% | 5,353 |
| Nov 28, 2025 | 29.42 | 29.44 | 29.41 | 29.43 | 29.43 | 0.26% | 1,611 |
| Nov 26, 2025 | 29.32 | 29.45 | 29.32 | 29.35 | 29.35 | 0.27% | 9,256 |
| Nov 25, 2025 | 29.18 | 29.33 | 29.17 | 29.28 | 29.28 | 1.54% | 28,132 |
| Nov 24, 2025 | 28.85 | 28.85 | 28.81 | 28.83 | 28.83 | 0.11% | 7,013 |
| Nov 21, 2025 | 28.38 | 28.94 | 28.38 | 28.80 | 28.80 | 1.38% | 6,973 |
| Nov 20, 2025 | 28.86 | 28.91 | 28.41 | 28.41 | 28.41 | -1.04% | 33,877 |
| Nov 19, 2025 | 28.66 | 28.74 | 28.57 | 28.71 | 28.71 | 0.27% | 22,696 |
| Nov 18, 2025 | 28.56 | 28.67 | 28.56 | 28.63 | 28.63 | -0.58% | 877 |
| Nov 17, 2025 | 28.92 | 28.95 | 28.80 | 28.80 | 28.80 | -1.08% | 1,192 |
| Nov 14, 2025 | 28.84 | 29.21 | 28.84 | 29.11 | 29.11 | 0.30% | 3,572 |
| Nov 13, 2025 | 29.29 | 29.32 | 29.02 | 29.02 | 29.02 | -1.45% | 1,035 |
| Nov 12, 2025 | 29.57 | 29.57 | 29.45 | 29.45 | 29.45 | -0.04% | 13,703 |
| Nov 11, 2025 | 29.43 | 29.46 | 29.43 | 29.46 | 29.46 | 0.08% | 428 |
| Nov 10, 2025 | 29.35 | 29.45 | 29.27 | 29.44 | 29.44 | 0.64% | 4,832 |
| Nov 7, 2025 | 29.08 | 29.29 | 29.08 | 29.25 | 29.25 | 0.36% | 2,172 |
| Nov 6, 2025 | 29.21 | 29.22 | 29.12 | 29.15 | 29.15 | -0.99% | 7,999 |
| Nov 5, 2025 | 29.31 | 29.48 | 29.28 | 29.44 | 29.44 | 0.38% | 10,260 |
| Nov 4, 2025 | 29.52 | 29.54 | 29.33 | 29.33 | 29.33 | -1.17% | 1,935 |
| Nov 3, 2025 | 29.62 | 29.67 | 29.54 | 29.67 | 29.67 | -0.34% | 7,110 |
| Oct 31, 2025 | 29.79 | 29.79 | 29.70 | 29.78 | 29.78 | 0.40% | 2,964 |
| Oct 30, 2025 | 29.86 | 29.92 | 29.66 | 29.66 | 29.66 | -0.34% | 1,677 |
| Oct 29, 2025 | 29.89 | 29.91 | 29.67 | 29.76 | 29.76 | -0.13% | 14,980 |
| Oct 28, 2025 | 29.83 | 29.90 | 29.80 | 29.80 | 29.80 | -0.04% | 2,587 |
| Oct 27, 2025 | 29.72 | 29.86 | 29.72 | 29.81 | 29.81 | 0.99% | 9,782 |
| Oct 24, 2025 | 29.62 | 29.67 | 29.52 | 29.52 | 29.52 | 0.10% | 2,204 |
| Oct 23, 2025 | 29.38 | 29.55 | 29.35 | 29.49 | 29.49 | 0.81% | 6,639 |
| Oct 22, 2025 | 29.43 | 29.43 | 29.16 | 29.25 | 29.25 | -0.32% | 1,444 |
| Oct 21, 2025 | 29.35 | 29.35 | 29.34 | 29.34 | 29.34 | -0.61% | 474 |
| Oct 20, 2025 | 29.47 | 29.52 | 29.47 | 29.52 | 29.52 | 0.66% | 949 |
| Oct 17, 2025 | 29.27 | 29.37 | 29.27 | 29.33 | 29.33 | -0.58% | 1,778 |
| Oct 16, 2025 | 29.71 | 29.71 | 29.43 | 29.50 | 29.50 | -0.04% | 6,559 |
| Oct 15, 2025 | 29.57 | 29.58 | 29.51 | 29.51 | 29.51 | 0.21% | 4,820 |
| Oct 14, 2025 | 29.07 | 29.53 | 29.07 | 29.45 | 29.45 | -0.02% | 2,035 |
| Oct 13, 2025 | 29.38 | 29.46 | 29.36 | 29.46 | 29.46 | 1.42% | 3,120 |
| Oct 10, 2025 | 29.34 | 29.35 | 29.05 | 29.05 | 29.05 | -2.12% | 7,896 |
| Oct 9, 2025 | 29.86 | 29.86 | 29.55 | 29.67 | 29.67 | -0.78% | 6,597 |
| Oct 8, 2025 | 29.71 | 29.94 | 29.71 | 29.91 | 29.91 | 1.10% | 10,364 |
| Oct 7, 2025 | 29.66 | 29.66 | 29.54 | 29.58 | 29.58 | -0.23% | 7,690 |
| Oct 6, 2025 | 29.82 | 29.92 | 29.65 | 29.65 | 29.65 | -0.70% | 3,013 |
| Oct 3, 2025 | 29.91 | 29.93 | 29.86 | 29.86 | 29.86 | 0.37% | 646 |
| Oct 2, 2025 | 31.18 | 31.18 | 29.59 | 29.75 | 29.75 | 0.04% | 17,781 |
| Oct 1, 2025 | 29.72 | 29.78 | 29.71 | 29.74 | 29.74 | -0.28% | 10,963 |
| Sep 30, 2025 | 29.83 | 29.83 | 29.68 | 29.82 | 29.82 | 0.16% | 6,042 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.68 | 29.77 | 29.77 | 0.66% | 2,872 |
| Sep 26, 2025 | 29.56 | 29.57 | 29.56 | 29.57 | 29.57 | 0.27% | 523 |