MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RISN — Inspire Capital Appreciation ETF
NYSE ArcaInspire Capital Appreciation ETF
$30.68
+0.18(+0.59%)
- O
- 30.30
- H
- 30.68
- L
- 30.30
- V
- 4.93K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.68
Period Return+20.13%
Period High$32.25
Period Low$25.22
Avg Daily Volume8.9K
Total Trading Days365
RISN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.30 | $30.68 | $30.30 | $30.68 | +$0.18 | +0.59% | 4,929 | $30.54 | $30.30 $30.68 |
| Oct 5, 2026 | $30.37 | $30.54 | $30.37 | $30.50 | +$0.21 | +0.69% | 3,671 | $30.46 | $30.37 $30.54 |
| Oct 2, 2026 | $30.30 | $30.42 | $30.27 | $30.29 | +$0.17 | +0.55% | 6,458 | $30.35 | $30.27 $30.42 |
| Oct 1, 2026 | $29.92 | $30.17 | $29.83 | $30.13 | +$0.28 | +0.94% | 5,913 | $29.95 | $29.83 $30.17 |
| Sep 30, 2026 | $29.87 | $29.93 | $29.85 | $29.85 | $-0.01 | -0.05% | 2,089 | $29.88 | $29.85 $29.93 |
| Sep 29, 2026 | $29.80 | $29.86 | $29.80 | $29.86 | $-0.18 | -0.61% | 1,237 | $29.83 | $29.80 $29.86 |
| Sep 28, 2026 | $29.98 | $30.05 | $29.98 | $30.04 | $-0.07 | -0.23% | 604 | $30.00 | $29.98 $30.05 |
| Sep 25, 2026 | $30.19 | $30.19 | $30.11 | $30.11 | $-0.17 | -0.57% | 4,343 | $30.16 | $30.11 $30.19 |
| Sep 24, 2026 | $30.05 | $30.52 | $30.05 | $30.29 | $-0.17 | -0.56% | 3,055 | $30.35 | $30.05 $30.52 |
| Sep 23, 2026 | $30.47 | $30.58 | $30.46 | $30.46 | $-0.16 | -0.53% | 1,209 | $30.50 | $30.46 $30.58 |
| Sep 22, 2026 | $30.64 | $30.67 | $30.62 | $30.62 | $-0.03 | -0.10% | 1,115 | $30.65 | $30.62 $30.67 |
| Sep 21, 2026 | $30.59 | $30.67 | $30.56 | $30.65 | +$0.22 | +0.71% | 2,032 | $30.59 | $30.56 $30.67 |
| Sep 18, 2026 | $30.39 | $30.43 | $30.39 | $30.43 | $-0.17 | -0.54% | 863 | $30.40 | $30.39 $30.43 |
| Sep 17, 2026 | $30.66 | $30.67 | $30.60 | $30.60 | +$0.12 | +0.40% | 3,318 | $30.65 | $30.60 $30.67 |
| Sep 16, 2026 | $30.10 | $30.65 | $30.10 | $30.48 | $-0.19 | -0.61% | 2,463 | $30.43 | $30.10 $30.65 |
| Sep 15, 2026 | $30.68 | $30.76 | $30.66 | $30.67 | $-0.04 | -0.14% | 5,117 | $30.68 | $30.66 $30.76 |
| Sep 14, 2026 | $30.08 | $30.73 | $30.08 | $30.71 | +$0.34 | +1.12% | 1,810 | $30.48 | $30.08 $30.73 |
| Sep 11, 2026 | $30.36 | $30.40 | $30.36 | $30.37 | +$0.10 | +0.32% | 4,229 | $30.37 | $30.36 $30.40 |
| Sep 10, 2026 | $30.42 | $30.50 | $30.27 | $30.27 | $-0.22 | -0.73% | 4,068 | $30.40 | $30.27 $30.50 |
| Sep 9, 2026 | $30.65 | $30.65 | $30.49 | $30.50 | $-0.32 | -1.05% | 6,725 | $30.57 | $30.49 $30.65 |
| Sep 8, 2026 | $31.47 | $31.47 | $30.81 | $30.82 | $-0.16 | -0.52% | 5,300 | $30.91 | $30.81 $31.47 |
| Sep 4, 2026 | $30.85 | $31.07 | $30.85 | $30.98 | $-0.15 | -0.48% | 10,825 | $31.02 | $30.85 $31.07 |
| Sep 3, 2026 | $30.96 | $31.15 | $30.96 | $31.13 | +$0.21 | +0.68% | 7,280 | $31.02 | $30.96 $31.15 |
| Sep 2, 2026 | $30.92 | $30.92 | $30.91 | $30.92 | $-0.31 | -0.99% | 2,302 | $30.92 | $30.91 $30.92 |
| Sep 1, 2026 | $31.23 | $31.23 | $31.23 | $31.23 | $-0.33 | -1.06% | 1,746 | $31.21 | $31.23 $31.23 |
| Aug 31, 2026 | $31.71 | $32.00 | $31.46 | $31.56 | $-0.00 | -0.01% | 7,858 | $31.53 | $31.46 $32.00 |
| Aug 28, 2026 | $31.56 | $31.70 | $31.50 | $31.57 | $-0.14 | -0.45% | 3,796 | $31.53 | $31.50 $31.70 |
| Aug 27, 2026 | $31.59 | $31.71 | $31.57 | $31.71 | +$0.24 | +0.76% | 58,304 | $31.57 | $31.57 $31.71 |
| Aug 26, 2026 | $31.41 | $31.50 | $31.41 | $31.47 | +$0.15 | +0.47% | 1,940 | $31.46 | $31.41 $31.50 |
| Aug 25, 2026 | $31.35 | $31.35 | $31.32 | $31.32 | $-0.02 | -0.06% | 549 | $31.34 | $31.32 $31.35 |