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
12 Aug 25	36.33	36.97	36.33	36.97	7.4K
11 Aug 25	36.23	36.23	35.94	36.03	27.9K
08 Aug 25	36.24	36.35	36.13	36.21	19.6K
07 Aug 25	36.44	36.54	35.94	36.16	63.7K
06 Aug 25	36.15	36.15	35.94	36.09	97.7K
05 Aug 25	35.85	36.13	35.62	36.13	12K
04 Aug 25	35.30	35.76	35.30	35.66	35.4K
01 Aug 25	35.24	35.24	34.67	35.10	17.7K
31 Jul 25	35.85	36.26	35.58	35.72	152.6K
30 Jul 25	36.66	36.81	35.93	36.17	20.8K

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