Stock listing

NYSE Arca:RISN Inspire Capital Appreciation ETF Stock

Follow Inspire Capital Appreciation ETF into a list and get an email when it puts out news.

Share price · AMEX:RISN

$30.88 USD -0.21 (-0.7%)

Close on Oct 30, 2026

Past year +4.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $30.80 – $30.94 USDOct 30, 2026
Volume: 5,800 sharesOct 30, 2026
52-week range: $28.16 – $32.25 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $128,394 USDMedian day 2,598 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:RISN · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$30.88	-0.211	-0.7%	$30.91	$30.94	$30.80	5,800
Thu, Oct 29	$31.09	+0.266	+0.9%	$31.09	$31.09	$31.09	300
Wed, Oct 28	$30.82	+0.002	0.0%	$30.76	$30.83	$30.75	2,100
Tue, Oct 27	$30.82	+0.154	+0.5%	$30.70	$30.82	$30.70	3,300
Mon, Oct 26	$30.67	+0.128	+0.4%	$30.69	$30.71	$30.67	3,400
Fri, Oct 23	$30.54	-0.064	-0.2%	$30.42	$30.54	$30.39	6,100
Thu, Oct 22	$30.60	-0.095	-0.3%	$30.51	$30.60	$30.51	900
Wed, Oct 21	$30.70	+0.131	+0.4%	$30.57	$30.70	$30.57	1,100
Tue, Oct 20	$30.57	+0.174	+0.6%	$30.49	$30.57	$30.49	1,900
Mon, Oct 19	$30.39	-0.036	-0.1%	$30.19	$30.49	$30.19	1,500
Fri, Oct 16	$30.43	-0.003	0.0%	$30.62	$30.62	$30.43	3,100
Thu, Oct 15	$30.43	+0.143	+0.5%	$30.14	$30.43	$30.14	1,800
Wed, Oct 14	$30.29	-0.258	-0.8%	$30.25	$30.29	$30.25	4,900
Tue, Oct 13	$30.55	+0.037	+0.1%	$30.53	$30.55	$30.52	511
Mon, Oct 12	$30.51	+0.001	0.0%	$30.79	$30.79	$30.51	2,695
Fri, Oct 9	$30.51	+0.055	+0.2%	$30.51	$30.56	$30.51	5,000
Thu, Oct 8	$30.46	+0.109	+0.4%	$30.35	$30.49	$30.35	5,300
Wed, Oct 7	$30.35	-0.334	-1.1%	$30.35	$30.40	$30.26	1,100
Tue, Oct 6	$30.68	+0.18	+0.6%	$30.30	$30.68	$30.30	4,932
Mon, Oct 5	$30.50	+0.21	+0.7%	$30.37	$30.54	$30.37	3,671
Fri, Oct 2	$30.29	+0.165	+0.5%	$30.30	$30.42	$30.27	6,500
Thu, Oct 1	$30.13	+0.28	+0.9%	$29.92	$30.17	$29.83	5,900
Wed, Sep 30	$29.85	-0.014	0.0%	$29.87	$29.93	$29.85	2,100
Tue, Sep 29	$29.86	-0.184	-0.6%	$29.80	$29.86	$29.80	1,200
Mon, Sep 28	$30.04	-0.069	-0.2%	$29.98	$30.05	$29.98	600
Fri, Sep 25	$30.11	-0.174	-0.6%	$30.19	$30.19	$30.11	4,300
Thu, Sep 24	$30.29	-0.169	-0.6%	$30.05	$30.52	$30.05	3,100
Wed, Sep 23	$30.46	-0.163	-0.5%	$30.47	$30.58	$30.46	1,200
Tue, Sep 22	$30.62	-0.032	-0.1%	$30.64	$30.67	$30.62	1,100
Mon, Sep 21	$30.65	+0.216	+0.7%	$30.59	$30.67	$30.56	2,000
Fri, Sep 18	$30.43	-0.166	-0.5%	$30.39	$30.43	$30.39	900
Thu, Sep 17	$30.60	+0.121	+0.4%	$30.66	$30.67	$30.60	3,300
Wed, Sep 16	$30.48	-0.187	-0.6%	$30.10	$30.65	$30.10	2,500
Tue, Sep 15	$30.67	-0.044	-0.1%	$30.68	$30.76	$30.66	5,100
Mon, Sep 14	$30.71	+0.34	+1.1%	$30.08	$30.73	$30.08	1,800
Fri, Sep 11	$30.37	+0.098	+0.3%	$30.36	$30.40	$30.36	4,200
Thu, Sep 10	$30.27	-0.224	-0.7%	$30.42	$30.50	$30.27	4,100
Wed, Sep 9	$30.50	-0.324	-1.1%	$30.65	$30.65	$30.49	6,700
Tue, Sep 8	$30.82	-0.16	-0.5%	$31.47	$31.47	$30.81	5,300
Fri, Sep 4	$30.98	-0.15	-0.5%	$30.85	$31.07	$30.85	10,800
Thu, Sep 3	$31.13	+0.21	+0.7%	$30.96	$31.15	$30.96	7,300
Wed, Sep 2	$30.92	-0.31	-1.0%	$30.92	$30.92	$30.91	2,300
Tue, Sep 1	$31.23	-0.333	-1.1%	$31.23	$31.23	$31.23	1,700
Mon, Aug 31	$31.56	-0.004	0.0%	$31.71	$32.00	$31.46	7,900
Fri, Aug 28	$31.57	-0.142	-0.4%	$31.56	$31.70	$31.50	3,800
Thu, Aug 27	$31.71	+0.24	+0.8%	$31.59	$31.71	$31.57	58,300
Wed, Aug 26	$31.47	+0.148	+0.5%	$31.41	$31.50	$31.41	1,900
Tue, Aug 25	$31.32	-0.019	-0.1%	$31.35	$31.35	$31.32	500
Mon, Aug 24	$31.34	-0.176	-0.6%	$31.36	$31.54	$31.28	5,000
Fri, Aug 21	$31.52	+0.214	+0.7%	$31.31	$31.52	$31.31	2,800
Thu, Aug 20	$31.30	-0.297	-0.9%	$31.58	$31.58	$31.30	2,000
Wed, Aug 19	$31.60	+0.192	+0.6%	$31.73	$31.73	$31.57	900
Tue, Aug 18	$31.41	-0.013	0.0%	$31.49	$31.49	$31.41	800
Mon, Aug 17	$31.42	-0.20	-0.6%	$31.39	$31.42	$31.36	1,100
Fri, Aug 14	$31.62	-0.222	-0.7%	$31.66	$31.66	$31.60	3,800
Thu, Aug 13	$31.84	+0.333	+1.1%	$31.74	$31.87	$31.70	4,500
Wed, Aug 12	$31.51	+0.012	0.0%	$31.47	$31.51	$31.47	600
Tue, Aug 11	$31.50	-0.017	-0.1%	$31.36	$31.62	$31.36	1,500
Mon, Aug 10	$31.51	-0.069	-0.2%	$31.65	$31.65	$31.51	1,300
Fri, Aug 7	$31.58	+0.176	+0.6%	$31.62	$31.62	$31.57	3,300
Thu, Aug 6	$31.41	-0.299	-0.9%	$31.46	$31.46	$31.35	2,400
Wed, Aug 5	$31.71	+0.116	+0.4%	$31.78	$31.78	$31.68	16,900
Tue, Aug 4	$31.59	+0.77	+2.5%	$31.63	$31.63	$31.32	1,900
Mon, Aug 3	$30.82	+0.03	+0.1%	$31.01	$31.08	$30.82	1,900
Fri, Jul 31	$30.79	+0.13	+0.4%	$30.64	$30.79	$30.61	600
Thu, Jul 30	$30.66	-0.541	-1.7%	$30.59	$30.66	$30.50	5,800

Ticker: NYSE Arca:RISN
Asset type: ETF
Sector: Financials
Industry: Investment companies & funds
Exchange: NYSE Arca
Currency: USD

Inspire Capital Appreciation ETF on 6ix

What it is: Exchange-traded fund (ETF)
Sector: Financials
Industry: Investment companies & funds