S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Inspire Small/Mid Cap ETF (ISMD)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

34.15

-0.29

(-0.84%)

As of 12:36PM EDT. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	34.35	34.32	34.10	34.15	34.15	4,722
Jul 03, 2024	34.45	34.60	34.39	34.44	34.44	10,200
Jul 02, 2024	34.25	34.47	34.25	34.31	34.31	22,300
Jul 01, 2024	34.52	34.52	34.24	34.31	34.31	49,100
Jun 28, 2024	34.73	34.73	34.38	34.63	34.63	41,200
Jun 27, 2024	34.18	34.41	34.03	34.41	34.41	41,500
Jun 26, 2024	34.00	34.18	33.98	34.16	34.16	16,000
Jun 25, 2024	34.25	34.27	34.07	34.15	34.15	15,800
Jun 25, 2024	0.141 Dividend
Jun 24, 2024	34.75	34.83	34.62	34.66	34.52	266,000
Jun 21, 2024	34.27	34.42	34.17	34.41	34.27	14,300
Jun 20, 2024	34.35	34.50	34.16	34.46	34.32	17,400
Jun 18, 2024	34.39	34.59	34.39	34.59	34.45	24,100
Jun 17, 2024	34.03	34.45	33.97	34.37	34.23	14,200
Jun 14, 2024	34.33	34.33	33.98	34.30	34.16	5,800
Jun 13, 2024	34.64	34.69	34.61	34.66	34.52	11,300
Jun 12, 2024	35.34	35.46	34.90	35.11	34.97	16,800
Jun 11, 2024	34.29	34.65	34.29	34.52	34.38	36,300
Jun 10, 2024	34.43	34.62	34.39	34.62	34.48	17,000
Jun 07, 2024	34.73	34.79	34.53	34.72	34.58	66,500
Jun 06, 2024	35.08	35.10	34.95	34.99	34.85	27,200
Jun 05, 2024	35.09	35.25	34.76	35.25	35.11	19,100
Jun 04, 2024	35.19	35.19	34.77	34.81	34.67	7,800
Jun 03, 2024	35.63	35.96	34.88	35.31	35.17	9,100
May 31, 2024	35.25	35.47	35.02	35.47	35.33	56,500
May 30, 2024	34.80	35.06	34.80	34.94	34.80	32,300
May 29, 2024	34.68	34.71	34.50	34.56	34.42	17,900
May 28, 2024	35.47	35.47	35.04	35.15	35.01	9,100
May 24, 2024	35.17	35.30	35.13	35.23	35.09	14,400
May 23, 2024	35.75	35.75	34.77	35.07	34.93	15,900
May 22, 2024	35.67	35.80	35.54	35.56	35.42	18,400
May 21, 2024	35.74	35.81	35.69	35.79	35.64	20,200
May 20, 2024	35.88	36.05	35.86	35.87	35.72	14,300
May 17, 2024	35.91	35.96	35.83	35.86	35.71	18,100
May 16, 2024	35.99	35.99	35.86	35.93	35.78	25,400
May 15, 2024	35.95	36.17	35.90	36.17	36.02	33,300
May 14, 2024	35.84	35.95	35.72	35.86	35.71	12,400
May 13, 2024	35.69	35.80	35.44	35.58	35.44	43,200
May 10, 2024	35.52	35.52	35.34	35.44	35.30	25,500
May 09, 2024	35.04	35.51	35.04	35.47	35.33	14,500
May 08, 2024	35.06	35.18	35.01	35.18	35.04	15,500
May 07, 2024	35.11	35.38	35.11	35.22	35.08	8,300
May 06, 2024	34.90	35.08	34.90	35.07	34.93	32,700
May 03, 2024	35.05	35.05	34.60	34.67	34.53	29,500
May 02, 2024	34.12	34.49	34.08	34.46	34.32	271,200
May 01, 2024	33.88	34.52	33.88	33.90	33.76	22,400
Apr 30, 2024	34.07	34.21	33.84	33.88	33.74	77,400
Apr 29, 2024	34.26	34.44	34.26	34.40	34.26	8,200
Apr 26, 2024	34.22	34.22	34.09	34.13	33.99	39,900
Apr 25, 2024	33.65	33.99	33.65	33.99	33.85	58,900
Apr 24, 2024	34.10	34.22	33.88	34.10	33.96	15,400
Apr 23, 2024	34.03	34.29	34.03	34.11	33.98	13,900
Apr 22, 2024	33.32	33.77	33.31	33.61	33.47	54,900
Apr 19, 2024	33.35	33.40	33.18	33.40	33.26	8,200
Apr 18, 2024	33.10	33.46	33.02	33.14	33.01	18,200
Apr 17, 2024	33.43	33.45	32.98	32.98	32.85	23,500
Apr 16, 2024	33.16	33.47	33.16	33.33	33.19	26,000
Apr 15, 2024	34.12	34.12	33.25	33.57	33.43	205,500
Apr 12, 2024	34.28	34.36	33.82	33.91	33.77	19,600
Apr 11, 2024	34.47	34.58	34.17	34.46	34.32	22,600
Apr 10, 2024	34.59	34.60	34.15	34.29	34.15	11,900
Apr 09, 2024	35.30	35.41	35.16	35.41	35.27	24,700
Apr 08, 2024	35.12	35.24	35.05	35.14	35.00	28,200
Apr 05, 2024	34.69	35.01	34.69	34.89	34.75	31,700
Apr 04, 2024	35.40	35.53	34.74	34.80	34.66	36,200
Apr 03, 2024	34.85	35.15	34.85	35.07	34.93	20,200
Apr 02, 2024	35.17	35.21	34.78	34.96	34.82	35,500
Apr 01, 2024	36.32	36.32	35.52	35.53	35.39	47,900
Mar 28, 2024	36.00	36.14	35.90	36.01	35.86	18,000
Mar 27, 2024	35.41	35.83	35.36	35.83	35.68	19,100
Mar 27, 2024	0.124 Dividend
Mar 26, 2024	35.34	35.35	35.10	35.11	34.84	25,400
Mar 25, 2024	35.31	35.32	35.16	35.16	34.89	11,500
Mar 22, 2024	35.24	35.32	35.08	35.20	34.93	9,600
Mar 21, 2024	35.61	35.65	35.50	35.55	35.28	15,300
Mar 20, 2024	34.52	35.21	34.52	35.15	34.88	23,400
Mar 19, 2024	34.26	34.69	34.26	34.69	34.43	21,400
Mar 18, 2024	35.03	35.03	34.34	34.40	34.14	21,200
Mar 15, 2024	34.36	34.64	34.36	34.60	34.34	20,600
Mar 14, 2024	34.95	34.95	34.20	34.35	34.09	20,200
Mar 13, 2024	35.10	35.15	34.98	34.99	34.72	18,400
Mar 12, 2024	35.03	35.03	34.75	34.95	34.68	7,700
Mar 11, 2024	35.15	35.15	34.96	34.99	34.72	16,200
Mar 08, 2024	35.54	35.63	35.12	35.18	34.92	23,900
Mar 07, 2024	35.27	35.33	35.17	35.19	34.92	11,700
Mar 06, 2024	35.13	35.13	34.89	34.91	34.65	15,700
Mar 05, 2024	34.74	35.01	34.74	34.78	34.52	26,300
Mar 04, 2024	35.02	35.16	34.96	34.98	34.71	31,900
Mar 01, 2024	34.60	34.97	34.45	34.75	34.49	24,900
Feb 29, 2024	34.77	34.89	34.52	34.56	34.30	14,200
Feb 28, 2024	34.39	34.62	34.37	34.44	34.18	90,500
Feb 27, 2024	34.47	34.67	34.45	34.67	34.41	17,700
Feb 26, 2024	34.15	34.32	34.11	34.19	33.93	43,700
Feb 23, 2024	34.19	34.39	34.10	34.26	34.00	36,900
Feb 22, 2024	34.09	34.17	33.94	34.17	33.91	34,200
Feb 21, 2024	33.97	33.99	33.65	33.99	33.73	255,300
Feb 20, 2024	34.02	34.10	33.87	34.06	33.80	15,700
Feb 16, 2024	34.28	34.58	34.24	34.31	34.05	15,500
Feb 15, 2024	34.32	34.69	34.23	34.67	34.40	18,900
Feb 14, 2024	33.63	34.07	33.60	34.06	33.80	17,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,171.47-72.55(-0.33%)

S&P 5005,553.52+16.50(+0.30%)

DOW39,240.07-67.93(-0.17%)

CAD/USD0.7333-0.0013(-0.18%)

CRUDE OIL84.06+0.18(+0.21%)

Bitcoin CAD76,861.12-1,993.48(-2.53%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Inspire Small/Mid Cap ETF (ISMD)

S&P/TSX
22,171.47
-72.55(-0.33%)

S&P 500
5,553.52
+16.50(+0.30%)

DOW
39,240.07
-67.93(-0.17%)

CAD/USD
0.7333
-0.0013(-0.18%)

CRUDE OIL
84.06
+0.18(+0.21%)

Bitcoin CAD
76,861.12
-1,993.48(-2.53%)