FinData: Historical Data for AMEX, ISMD - Inspire Small/Mid Cap Impact ETF

Friday, 19 April 2024

Inspire Small/Mid Cap Impact ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	28.76	28.77	27.74	27.74	15,500
13/10/22	27.34	28.76	27.34	28.76	36,500
12/10/22	28.23	28.23	27.78	28.14	7,000
11/10/22	27.78	28.35	27.69	28.16	5,000
10/10/22	28.01	28.33	27.96	28.11	2,300
07/10/22	28.72	28.72	27.86	27.99	49,700
06/10/22	28.75	29.11	28.66	29.03	12,800
05/10/22	28.74	29.31	28.57	28.97	12,400
04/10/22	28.52	29.30	28.39	29.30	111,500
03/10/22	27.72	27.83	27.48	27.77	67,300
30/09/22	27.71	27.89	27.38	27.38	16,400
29/09/22	27.44	27.58	27.32	27.58	17,900
28/09/22	27.65	28.28	27.65	28.19	14,600
26/09/22	27.72	27.72	27.36	27.53	23,500
23/09/22	28.71	28.71	27.52	27.84	162,500
22/09/22	28.91	29.00	28.50	28.50	17,300
21/09/22	29.50	29.81	29.09	29.09	29,500
20/09/22	29.41	29.55	29.27	29.49	7,500
19/09/22	29.74	29.94	29.70	29.94	1,600
16/09/22	29.65	29.65	29.22	29.56	8,600
15/09/22	30.14	30.15	29.75	29.82	11,300
14/09/22	30.03	30.08	29.76	30.01	10,100
13/09/22	30.43	30.46	30.01	30.10	15,900
12/09/22	31.27	31.32	31.21	31.32	12,400
09/09/22	30.73	31.11	30.73	31.05	40,000
08/09/22	29.80	30.39	29.80	30.39	19,000
07/09/22	29.87	30.26	29.87	30.22	17,800
06/09/22	30.39	30.39	29.49	29.56	4,500
02/09/22	30.23	30.55	29.84	29.91	24,800
01/09/22	29.91	30.12	29.82	30.12	12,900
31/08/22	30.79	30.85	30.43	30.45	22,100
30/08/22	31.47	31.47	30.65	30.69	7,900
29/08/22	31.31	31.31	31.06	31.11	29,600
26/08/22	31.82	31.82	31.35	31.35	8,900
25/08/22	32.00	32.30	32.00	32.30	336,100
24/08/22	31.92	31.92	31.76	31.84	2,200
23/08/22	31.99	32.00	31.72	31.78	13,900
22/08/22	32.04	32.04	31.75	31.80	17,300
19/08/22	32.60	32.65	32.47	32.52	19,600
18/08/22	32.87	33.12	32.87	33.06	11,500
17/08/22	33.00	33.00	32.74	32.87	10,200
16/08/22	33.03	33.40	33.03	33.30	8,500
15/08/22	32.90	33.18	32.90	33.18	8,900

Global Indices

No news available...

Currencies