AMEX, ISMD End of Day and Historical Stock Data [Inspire Small/Mid Cap Impact ETF]

27 Jun 2025

LAST: 35.60	CHANGE: 0.16	OPEN: 35.60	HIGH: 35.76	ASK: 0.00	VOLUME: 31K
LAST: 35.60	CHG(%): 0.45	PREV: 35.44	LOW: 35.30	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
29 Aug 25	39.08	39.08	38.79	38.97	14.5K
28 Aug 25	39.18	39.18	38.85	38.98	12.2K
27 Aug 25	38.63	39.06	38.63	39.06	17.6K
26 Aug 25	38.61	38.81	38.61	38.81	11.1K
25 Aug 25	38.79	38.79	38.59	38.65	13.3K
22 Aug 25	37.62	38.95	37.62	38.82	30K
21 Aug 25	37.19	37.42	37.19	37.42	94.5K
20 Aug 25	37.53	37.53	37.23	37.38	12.1K
19 Aug 25	37.60	37.95	37.45	37.65	39K
18 Aug 25	37.47	37.66	37.47	37.63	19.1K

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

35.60