ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Inspire Small Mid Cap ETF

Inspire Small Mid Cap ETF (ISMD)

37.95
-0.48
(-1.25%)
Closed 09 February 8:00AM
37.915
-0.035
(-0.09%)
After Hours: 11:59AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.62-1.6074669432238.5738.7537.0942027138.09139386SP
41.193.2372143634436.7638.936.283091037.77156326SP
12-1.07-2.7421834956439.0241.159636.282614538.22546957SP
262.135.9463986599735.8241.159634.862545237.91747052SP
524.6213.861386138633.3341.159632.983204636.18774462SP
1565.4616.805170821832.4941.159627.232714833.35689498SP
2609.9935.729613733927.9641.9916.082596931.05551493SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
173897100037.95-0.48-1.2538.4138.4137.82798922966
173888460038.43-0.06-0.1638.6338.6338.22511361
173879820038.490.330.8638.2938.4938.1218589
173871180038.160.51.3337.638.1637.619160
173862540037.66-0.58-1.5337.2437.942837.09435160
173836620038.2434-0.18-0.4638.5738.7538.083117083
173827980038.420.290.7638.5438.769938.419900
173819340038.13-0.25-0.6538.3538.538.0113384
173810700038.38-0.28-0.7238.5438.559938.29518898
173802060038.660.050.1338.3938.938.3915529
173776140038.610.10.2638.5738.7238.45515985
173767500038.5100.0038.5138.5138.510
173758860038.51-0.39-1.0038.8338.8338.46536436
173750220038.90.621.6238.590338.938.590327601
173715660038.280.150.3938.4838.4838.1428580
173707020038.13190.110.2938.0138.199937.8427451
173698380038.020.521.3938.2738.2737.8534077
173689740037.50.51.3537.237.536.97563873
1736811000370.360.9836.363736.2880194
173655180036.64-0.81-2.1636.7636.7936.411983115
173637900037.450.010.0336.9437.4536.94168646
173629260037.44-0.28-0.7437.8738.037737.2445995
173620620037.72-0.18-0.4738.0438.2237.7119662
173594700037.90.661.7737.4337.937.4350614
173586060037.24-0.28-0.7537.8137.874237.1724411
173568780037.520.020.0537.6637.7737.412531251
173560140037.5-0.05-0.1337.3237.5337.0146074
173534220037.55-0.68-1.7837.8537.8537.399804
173525580038.230.290.7637.6638.2337.668316
173507784037.940.421.1237.5937.9437.5833119
173499660037.52-0.13-0.3537.4237.5537.2615507
173473740037.650.360.9737.437.8437.414223
173465100037.2879-0.34-0.9137.937.937.287917611
173456460037.63-1.44-3.6939.2639.377937.30714284
173447820039.07-0.44-1.1139.3239.421538.9719636
173439180039.50760.050.1239.4939.6439.4916607
173413260039.46-0.45-1.1339.52539.573639.298301
173404620039.91-0.33-0.8140.2140.2139.749210552
173395980040.23640.180.4440.4240.4540.1226545
173387340040.05920.080.2039.999140.3939.78018740
173378700039.98-0.29-0.7240.3540.5939.9810439
173352780040.270.020.0540.4440.4439.943710217
173344140040.25-0.23-0.5740.5740.5740.12039692
173335500040.48-0.03-0.0740.5340.6840.36516978
173326860040.51-0.24-0.5940.5940.5940.359808
173318220040.750.120.3040.6840.8640.34535934
173291784040.630.180.4440.7240.7240.553169
173275020040.45-0.01-0.0340.7240.819640.4520523
173266380040.4636-0.29-0.7040.6440.68540.2830171
173257740040.750.591.4740.5141.159640.5119325
173231820040.160.741.8839.94940.1639.9368824
173223180039.420.731.8938.9839.4738.91312616087
173214540038.69-0.09-0.2338.6938.6938.348316900
173205900038.780.190.4938.2738.7838.2715110
173197260038.59-0.12-0.3138.7338.7738.5521606
173171340038.71-0.29-0.7439.0239.0238.529520761
173162700039.0005-0.44-1.1239.5939.5938.931212605
173154060039.4403-0.27-0.6739.9940.0939.369279
173145420039.7075-0.81-2.0140.1840.277539.65115542
173136780040.520.531.3340.2540.5740.2524559

Your Recent History

Delayed Upgrade Clock