AMEX, RISN End of Day and Historical Stock Data [Inspire Tactical Balanced ESG ETF]

27 Aug 2025

LAST: 28.64	CHANGE: 0.01	OPEN: 28.63	HIGH: 28.65	ASK: 0.00	VOLUME: 1.9K
LAST: 28.64	CHG(%): 0.05	PREV: 28.65	LOW: 28.59	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
27 Aug 25	28.63	28.65	28.59	28.64	1.9K
26 Aug 25	28.53	28.65	28.53	28.65	2.2K
25 Aug 25	28.43	28.47	28.43	28.45	4.8K
22 Aug 25	28.53	28.63	28.52	28.52	8.7K
21 Aug 25	28.22	28.22	28.14	28.21	700
20 Aug 25	28.10	28.26	28.10	28.26	800
19 Aug 25	28.32	28.33	28.16	28.18	5.2K
18 Aug 25	28.35	28.41	28.32	28.36	4.1K
15 Aug 25	28.33	28.39	28.33	28.38	900
14 Aug 25	28.38	28.45	28.38	28.43	1.4K

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:

28.64