NYSE Arca · ISMD · ETF
Inspire Small/Mid Cap ETF (ISMD) ETF price history
Every NYSE Arca trading session of Inspire Small/Mid Cap ETF from Feb 28, 2017 to Sep 29, 2026: 2,410 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ISMD adjusted close, 2017 to 2026
- $50.68
- All time high, 2026
- $51.58
- 52 week high, $35.46 low
- 2,410
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ISMD key facts
- Inspire Small/Mid Cap ETF (ISMD) closed at $46.60 on Sep 29, 2026 on NYSE Arca.
- ISMD's all time high close is $50.68, set on Aug 14, 2026; its all time low close is $13.90 on Mar 23, 2020.
- ISMD's 52 week range is $35.46 to $51.58.
- ISMD returned +21.4% over the year to Sep 29, 2026 and +49.9% over five years.
- Since Feb 28, 2017 ISMD returned +134%, +9.3% a year compounded.
- ISMD's deepest drawdown was -43.6% from Aug 29, 2018 to Mar 23, 2020.
- DataCedar holds 2,410 daily sessions of ISMD history from Feb 28, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ISMD price chart, 2017 to 2026
ISMD returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | -6.0% |
| 6 months | +18.7% |
| Year to date | +20.2% |
| 1 year | +21.4% |
| 3 years | +58.9% |
| 5 years | +49.9% |
| 10 years | n/a |
| Since Feb 28, 2017 | +134.4% |
| Compound annual growth, 9.6 years | +9.3% |
ISMD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $50.68 on Aug 14, 2026
- All time low close
- $13.90 on Mar 23, 2020
- 52 week high
- $51.58 on Aug 7, 2026
- 52 week low
- $35.46 on Nov 20, 2025
- Deepest drawdown
- -43.6% from Aug 29, 2018 to Mar 23, 2020, recovered Nov 24, 2020
- Best single session
- +10.7% on Mar 17, 2020
- Worst single session
- -14.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 17.2%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2017
- 2.3×
- Best calendar year
- 2021, +29%
- Worst calendar year
- 2022, -13%
ISMD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Feb 28, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $38.59 | $51.58 | $38.25 | $46.60 | +21.7% | 6.7M | 186 |
| 2025 | $37.06 | $39.79 | $28.69 | $38.30 | +4.1% | 8.5M | 250 |
| 2024 | $33.62 | $40.26 | $31.68 | $36.78 | +9.5% | 8.1M | 252 |
| 2023 | $28.89 | $34.42 | $27.06 | $33.57 | +16.7% | 7.5M | 250 |
| 2022 | $33.48 | $33.81 | $25.99 | $28.76 | -13.4% | 5.1M | 251 |
| 2021 | $25.96 | $36.36 | $25.26 | $33.22 | +29.4% | 3.8M | 252 |
| 2020 | $24.25 | $27.56 | $13.63 | $25.68 | +7.5% | 7.7M | 253 |
| 2019 | $18.69 | $24.23 | $18.69 | $23.90 | +24.6% | 5.2M | 252 |
| 2018 | $21.73 | $26.00 | $17.98 | $19.18 | -11.0% | 3.1M | 251 |
| 2017 | $19.82 | $21.83 | $19.02 | $21.55 | n/a | 1.7M | 213 |
ISMD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $46.60 | -4.3% |
| August 2026 | $48.71 | -0.4% |
| July 2026 | $48.89 | -2.2% |
| June 2026 | $50.00 | +6.7% |
| May 2026 | $46.85 | +5.4% |
| April 2026 | $44.47 | +11.8% |
| March 2026 | $39.79 | -4.2% |
| February 2026 | $41.51 | +1.0% |
| January 2026 | $41.12 | +7.4% |
| December 2025 | $38.30 | +0.8% |
| November 2025 | $37.98 | +0.8% |
| October 2025 | $37.69 | -2.1% |
About the ISMD data
Daily bars. 2,410 sessions from Feb 28, 2017 to Sep 29, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 28, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ISMD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ISCF iShares International Small-Cap Equity Factor ETF
- ISCG iShares Morningstar Small-Cap Growth ETF
- ISCV iShares Morningstar Small-Cap Value ETF
- ISEP Innovator International Developed Power Buffer ETF September
- ISRA VanEck Israel ETF
- ISWN Amplify BlackSwan ISWN ETF
- ITAN Sparkline Intangible Value ETF
- ITDB iShares LifePath Target Date 2030 ETF
Common questions
ISMD share price history
