Inspire Small/Mid Cap Impact E Recent Share Price (USX:ISMD)

USX:ISMD - Inspire Small/Mid Cap Impact ETF Inspire Small/Mid Cap Impact E
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Dec 2019	USD	28.33	28.44	28.2712	28.33	28.33	+0.079 (+0.28%)	4,289
19 Dec 2019	USD	28.59	28.59	28.2249	28.2513	28.2513	+0.061 (+0.22%)	2,515
18 Dec 2019	USD	28.0998	28.23	28.0998	28.1899	28.1899	+0.126 (+0.45%)	8,240
17 Dec 2019	USD	27.964	28.0637	27.964	28.0637	28.0637	+0.144 (+0.51%)	2,624
16 Dec 2019	USD	27.95	28.18	27.92	27.92	27.92	+0.19 (+0.69%)	4,011
13 Dec 2019	USD	27.92	27.92	27.71	27.73	27.73	-0.364 (-1.30%)	12,346
12 Dec 2019	USD	28.145	28.2088	27.97	28.0942	28.0942	+0.352 (+1.27%)	18,237
11 Dec 2019	USD	27.68	27.7999	27.68	27.7418	27.7418	+0.057 (+0.21%)	2,487
10 Dec 2019	USD	27.73	27.769	27.68	27.6848	27.6848	-0.035 (-0.13%)	3,692
9 Dec 2019	USD	27.79	27.79	27.7199	27.7199	27.7199	-0.045 (-0.16%)	1,243
6 Dec 2019	USD	27.7933	27.86	27.7485	27.765	27.765	+0.4 (+1.46%)	6,294
5 Dec 2019	USD	27.42	27.42	27.3317	27.365	27.365	-0.005 (-0.02%)	5,129
4 Dec 2019	USD	27.25	27.47	27.25	27.37	27.37	+0.258 (+0.95%)	2,145
3 Dec 2019	USD	26.98	27.15	26.98	27.112	27.112	-0.234 (-0.86%)	4,050
2 Dec 2019	USD	27.72	27.72	27.31	27.3462	27.3462	-0.234 (-0.85%)	3,204
29 Nov 2019	USD	27.75	27.75	27.5804	27.5804	27.5804	-0.204 (-0.74%)	1,821
28 Nov 2019	USD	27.7847	27.7847	27.7847	27.7847	27.7847	0.0 (0.0%)	0
27 Nov 2019	USD	27.6932	27.8699	27.6932	27.7847	27.7847	+0.14 (+0.51%)	17,304
26 Nov 2019	USD	27.75	27.75	27.6	27.645	27.645	-0.045 (-0.16%)	7,666
25 Nov 2019	USD	27.5542	27.73	27.5542	27.69	27.69	+0.64 (+2.37%)	2,059
22 Nov 2019	USD	27.13	27.15	26.951	27.05	27.05	-0.04 (-0.15%)	8,256
21 Nov 2019	USD	27.03	27.1	26.95	27.09	27.09	-0.05 (-0.18%)	5,539
20 Nov 2019	USD	27.19	27.23	27.04	27.14	27.14	-0.12 (-0.44%)	25,011
19 Nov 2019	USD	27.4499	27.4499	27.18	27.26	27.26	+0.023 (+0.08%)	6,446
18 Nov 2019	USD	27.41	27.41	27.1233	27.2372	27.2372	-0.233 (-0.85%)	8,979
15 Nov 2019	USD	27.43	27.47	27.28	27.47	27.47	+0.205 (+0.75%)	11,250
14 Nov 2019	USD	27.345	27.375	27.19	27.265	27.265	+0.036 (+0.13%)	7,014
13 Nov 2019	USD	27.3304	27.36	27.13	27.2288	27.2288	-0.251 (-0.91%)	11,419
12 Nov 2019	USD	27.53	27.56	27.4425	27.48	27.48	-0.001 (0.0%)	2,318
11 Nov 2019	USD	27.4103	27.5879	27.4103	27.4806	27.4806	-0.067 (-0.24%)	5,746

Unicorn Response |