Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Inspire Tactical Balanced ETF (NY: RISN )

26.61 -0.23 (-0.84%)
Official Closing Price Updated: 8:00 PM EST, Dec 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 27, 2024 26.66 26.66 26.53 26.61 2,197 -0.23(-0.84%)
Dec 26, 2024 26.71 26.92 26.71 26.84 5,582 +0.08(+0.28%)
Dec 24, 2024 25.28 27.64 25.28 26.76 18,462 +0.16(+0.59%)
Dec 23, 2024 26.52 26.61 26.52 26.61 3,385 -0.03(-0.11%)
Dec 20, 2024 26.62 26.81 26.62 26.63 2,223 +0.15(+0.57%)
Dec 19, 2024 26.56 26.60 26.46 26.48 12,716 -0.15(-0.56%)
Dec 18, 2024 27.21 27.21 26.63 26.63 146 -0.62(-2.27%)
Dec 17, 2024 27.35 27.40 27.24 27.25 5,662 -0.21(-0.75%)
Dec 16, 2024 27.49 27.57 27.46 27.46 2,892 -0.19(-0.69%)
Dec 13, 2024 27.55 27.74 27.55 27.65 5,165 -0.13(-0.47%)
Dec 12, 2024 27.84 27.90 27.78 27.78 3,336 -0.13(-0.47%)
Dec 11, 2024 28.12 28.12 27.91 27.91 847 +0.06(+0.23%)
Dec 10, 2024 27.84 27.87 27.78 27.85 7,235 -0.07(-0.24%)
Dec 09, 2024 28.04 28.05 27.92 27.92 15,115 +0.01(+0.04%)
Dec 06, 2024 28.04 28.05 27.84 27.91 10,812 -0.05(-0.16%)
Dec 05, 2024 28.23 28.23 27.91 27.95 7,957 -0.15(-0.52%)
Dec 04, 2024 28.01 28.10 28.01 28.10 2,850 -0.03(-0.10%)
Dec 03, 2024 28.14 28.16 28.07 28.13 2,989 -0.18(-0.62%)
Dec 02, 2024 28.21 28.30 28.21 28.30 1,446 -0.02(-0.08%)
Nov 29, 2024 28.29 28.39 28.29 28.32 973 +0.01(+0.03%)
Nov 27, 2024 28.42 28.42 28.26 28.32 3,656 -0.03(-0.12%)
Nov 26, 2024 28.34 28.38 28.29 28.35 4,359 -0.11(-0.37%)
Nov 25, 2024 28.49 28.54 28.41 28.46 12,114 +0.31(+1.10%)
Nov 22, 2024 28.10 28.15 28.10 28.15 836 +0.34(+1.20%)
Nov 21, 2024 27.53 27.86 27.53 27.81 3,139 +0.25(+0.92%)
Nov 20, 2024 27.35 27.56 27.33 27.56 2,682 +0.05(+0.19%)
Nov 19, 2024 27.57 27.57 27.44 27.50 3,254 -0.12(-0.43%)
Nov 18, 2024 27.65 27.71 27.62 27.62 4,943 -0.03(-0.11%)
Nov 15, 2024 27.86 27.86 27.65 27.65 806 -0.20(-0.71%)
Nov 14, 2024 28.02 28.02 27.79 27.85 25,128 -0.24(-0.84%)
Nov 13, 2024 28.32 28.33 28.09 28.09 11,898 -0.06(-0.21%)
Nov 12, 2024 28.12 28.17 28.03 28.15 7,854 -0.19(-0.68%)
Nov 11, 2024 28.08 28.39 28.08 28.34 92,627 +0.24(+0.87%)
Nov 08, 2024 28.05 28.14 28.05 28.10 2,798 +0.08(+0.30%)
Nov 07, 2024 28.06 28.12 28.01 28.01 19,371 +0.04(+0.16%)
Nov 06, 2024 27.81 27.97 27.77 27.97 3,017 +0.81(+2.99%)
Nov 05, 2024 27.01 27.16 26.97 27.16 2,044 +0.35(+1.32%)
Nov 04, 2024 26.79 26.80 26.79 26.80 165 +0.05(+0.19%)
Nov 01, 2024 26.81 26.89 26.75 26.75 3,586 -0.03(-0.11%)
Oct 31, 2024 26.83 26.83 26.78 26.78 8,129 -0.22(-0.80%)
Oct 30, 2024 26.55 27.04 26.55 27.00 2,811 -0.06(-0.21%)
Oct 29, 2024 27.05 27.05 27.00 27.05 474 -0.01(-0.05%)
Oct 28, 2024 27.03 27.07 27.00 27.07 12,620 +0.19(+0.69%)
Oct 25, 2024 26.91 26.91 26.88 26.88 1,214 -0.13(-0.48%)
Oct 24, 2024 26.93 27.09 26.93 27.01 11,636 +0.14(+0.54%)
Oct 23, 2024 26.76 26.87 26.76 26.86 1,179 -0.09(-0.33%)
Oct 22, 2024 26.86 26.95 26.86 26.95 234 -0.08(-0.29%)
Oct 21, 2024 27.09 27.09 26.98 27.03 4,589 -0.35(-1.27%)
Oct 18, 2024 27.38 27.38 27.38 27.38 105 +0.07(+0.27%)
Oct 17, 2024 27.30 27.31 27.30 27.31 455 -0.00(-0.00%)
Oct 16, 2024 27.13 27.31 27.06 27.31 4,271 +0.20(+0.73%)
Oct 15, 2024 27.15 27.15 27.06 27.11 1,196 -0.03(-0.10%)
Oct 14, 2024 28.30 28.30 26.90 27.14 1,512 +0.17(+0.62%)
Oct 11, 2024 26.93 26.97 26.93 26.97 512 +0.41(+1.54%)
Oct 10, 2024 26.43 26.56 26.43 26.56 1,339 -0.13(-0.47%)
Oct 09, 2024 26.61 26.69 26.61 26.69 1,282 +0.07(+0.26%)
Oct 08, 2024 26.55 26.62 26.55 26.62 956 +0.04(+0.13%)
Oct 07, 2024 26.50 26.58 26.50 26.58 3,908 -0.18(-0.68%)
Oct 04, 2024 26.78 26.78 26.65 26.76 15,775 +0.15(+0.57%)
Oct 03, 2024 26.62 26.69 26.59 26.61 28,868 -0.10(-0.36%)
Oct 02, 2024 26.88 26.88 26.70 26.70 1,183 -0.12(-0.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.