MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ISMD — Inspire Small/Mid Cap ETF
NYSE ArcaInspire Small/Mid Cap ETF
$47.03
+0.42(+0.90%)
- O
- 47.03
- H
- 47.29
- L
- 46.93
- V
- 58.39K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.03
Period Return+48.84%
Period High$51.58
Period Low$31.07
Avg Daily Volume35.7K
Total Trading Days365
ISMD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $47.03 | $47.29 | $46.93 | $47.03 | +$0.42 | +0.90% | 58,390 | $47.03 | $46.93 $47.29 |
| Oct 1, 2026 | $46.27 | $46.67 | $45.94 | $46.61 | +$0.26 | +0.56% | 99,586 | $46.52 | $45.94 $46.67 |
| Sep 30, 2026 | $46.68 | $46.68 | $46.35 | $46.35 | $-0.25 | -0.54% | 39,886 | $46.48 | $46.35 $46.68 |
| Sep 29, 2026 | $46.73 | $46.73 | $46.21 | $46.60 | $-0.11 | -0.24% | 19,899 | $46.41 | $46.21 $46.73 |
| Sep 28, 2026 | $46.81 | $46.81 | $46.47 | $46.71 | $-0.27 | -0.57% | 11,450 | $46.66 | $46.47 $46.81 |
| Sep 25, 2026 | $46.94 | $47.19 | $46.85 | $46.98 | $-0.10 | -0.21% | 17,652 | $47.01 | $46.85 $47.19 |
| Sep 24, 2026 | $47.02 | $47.20 | $46.74 | $47.08 | $-0.05 | -0.11% | 17,440 | $46.99 | $46.74 $47.20 |
| Sep 23, 2026 | $47.60 | $47.60 | $47.13 | $47.13 | $-0.62 | -1.30% | 9,969 | $47.26 | $47.13 $47.60 |
| Sep 22, 2026 | $47.78 | $47.95 | $47.64 | $47.75 | +$0.32 | +0.68% | 15,955 | $47.78 | $47.64 $47.95 |
| Sep 21, 2026 | $47.55 | $47.55 | $47.25 | $47.43 | +$0.19 | +0.39% | 22,182 | $47.42 | $47.25 $47.55 |
| Sep 18, 2026 | $47.29 | $47.37 | $46.96 | $47.25 | $-0.30 | -0.62% | 12,361 | $47.15 | $46.96 $47.37 |
| Sep 17, 2026 | $47.83 | $47.83 | $47.54 | $47.54 | +$0.30 | +0.64% | 16,404 | $47.65 | $47.54 $47.83 |
| Sep 16, 2026 | $47.57 | $47.66 | $46.78 | $47.24 | $-0.25 | -0.53% | 20,849 | $47.40 | $46.78 $47.66 |
| Sep 15, 2026 | $47.68 | $47.68 | $47.37 | $47.49 | $-0.27 | -0.57% | 14,146 | $47.50 | $47.37 $47.68 |
| Sep 14, 2026 | $47.73 | $47.90 | $47.60 | $47.76 | $-0.16 | -0.33% | 21,983 | $47.78 | $47.60 $47.90 |
| Sep 11, 2026 | $48.17 | $48.17 | $47.84 | $47.92 | +$0.22 | +0.46% | 26,749 | $47.93 | $47.84 $48.17 |
| Sep 10, 2026 | $47.72 | $48.03 | $47.58 | $47.70 | $-0.31 | -0.65% | 94,028 | $47.75 | $47.58 $48.03 |
| Sep 9, 2026 | $48.51 | $48.72 | $47.97 | $48.01 | $-0.67 | -1.38% | 19,843 | $48.10 | $47.97 $48.72 |
| Sep 8, 2026 | $49.06 | $49.06 | $48.66 | $48.68 | $-0.38 | -0.77% | 41,306 | $48.80 | $48.66 $49.06 |
| Sep 4, 2026 | $48.66 | $49.10 | $48.66 | $49.06 | +$0.31 | +0.64% | 15,137 | $49.02 | $48.66 $49.10 |
| Sep 3, 2026 | $48.95 | $48.95 | $48.58 | $48.75 | +$0.11 | +0.23% | 14,206 | $48.77 | $48.58 $48.95 |
| Sep 2, 2026 | $48.27 | $48.81 | $48.24 | $48.64 | +$0.57 | +1.19% | 29,176 | $48.62 | $48.24 $48.81 |
| Sep 1, 2026 | $48.54 | $48.68 | $48.02 | $48.07 | $-0.64 | -1.31% | 25,869 | $48.22 | $48.02 $48.68 |
| Aug 31, 2026 | $49.03 | $49.03 | $48.56 | $48.71 | $-0.39 | -0.79% | 73,226 | $48.66 | $48.56 $49.03 |
| Aug 28, 2026 | $49.40 | $49.40 | $49.02 | $49.10 | $-0.25 | -0.51% | 17,706 | $49.17 | $49.02 $49.40 |
| Aug 27, 2026 | $49.33 | $49.47 | $49.15 | $49.35 | +$0.05 | +0.10% | 122,083 | $49.34 | $49.15 $49.47 |
| Aug 26, 2026 | $49.26 | $49.46 | $49.25 | $49.30 | +$0.07 | +0.14% | 29,572 | $49.34 | $49.25 $49.46 |
| Aug 25, 2026 | $49.45 | $49.54 | $49.16 | $49.23 | +$0.05 | +0.10% | 46,312 | $49.26 | $49.16 $49.54 |
| Aug 24, 2026 | $49.58 | $49.72 | $49.17 | $49.18 | $-0.39 | -0.79% | 14,110 | $49.32 | $49.17 $49.72 |
| Aug 21, 2026 | $49.63 | $49.89 | $49.34 | $49.57 | +$0.18 | +0.36% | 24,710 | $49.50 | $49.34 $49.89 |