NYSE Arca · RISN · ETF
Inspire Capital Appreciation ETF (RISN) ETF price history
Every NYSE Arca trading session of Inspire Capital Appreciation ETF from Jul 17, 2020 to Sep 28, 2026: 1,557 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.
RISN adjusted close, 2020 to 2026
- $31.84
- All time high, 2026
- $32.25
- 52 week high, $28.07 low
- 1,557
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
RISN key facts
- Inspire Capital Appreciation ETF (RISN) closed at $30.04 on Sep 28, 2026 on NYSE Arca.
- RISN's all time high close is $31.84, set on Aug 13, 2026; its all time low close is $20.36 on Oct 28, 2020.
- RISN's 52 week range is $28.07 to $32.25.
- RISN returned +2.4% over the year to Sep 28, 2026 and +20.1% over five years.
- Since Jul 17, 2020 RISN returned +47%, +6.4% a year compounded.
- RISN's deepest drawdown was -21.9% from Dec 30, 2021 to Oct 27, 2023.
- DataCedar holds 1,557 daily sessions of RISN history from Jul 17, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RISN price chart, 2020 to 2026
RISN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | -1.6% |
| 6 months | +6.8% |
| Year to date | +3.1% |
| 1 year | +2.4% |
| 3 years | +36.3% |
| 5 years | +20.1% |
| 10 years | n/a |
| Since Jul 17, 2020 | +46.9% |
| Compound annual growth, 6.2 years | +6.4% |
RISN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $31.84 on Aug 13, 2026
- All time low close
- $20.36 on Oct 28, 2020
- 52 week high
- $32.25 on Jul 9, 2026
- 52 week low
- $28.07 on Mar 30, 2026
- Deepest drawdown
- -21.9% from Dec 30, 2021 to Oct 27, 2023, recovered Nov 6, 2024
- Best single session
- +5.4% on Apr 9, 2025
- Worst single session
- -5.0% on Apr 3, 2025
- Volatility, 1 year annualised
- 12.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2021, +22%
- Worst calendar year
- 2022, -18%
RISN 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. 2020 starts on Jul 17, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $28.83 | $32.25 | $28.07 | $30.04 | +4.1% | 2.1M | 185 |
| 2025 | $26.06 | $30.93 | $23.22 | $28.87 | +10.8% | 1.9M | 250 |
| 2024 | $24.12 | $27.96 | $23.48 | $26.05 | +7.6% | 1.9M | 252 |
| 2023 | $21.96 | $24.50 | $20.94 | $24.21 | +10.3% | 3.9M | 250 |
| 2022 | $27.19 | $27.19 | $21.44 | $21.95 | -18.1% | 3.6M | 251 |
| 2021 | $22.32 | $27.01 | $21.49 | $26.79 | +22.3% | 2.9M | 252 |
| 2020 | $20.48 | $22.54 | $20.24 | $21.90 | n/a | 5.2M | 117 |
RISN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.04 | -4.8% |
| August 2026 | $31.56 | +2.5% |
| July 2026 | $30.79 | +0.2% |
| June 2026 | $30.72 | +0.6% |
| May 2026 | $30.53 | +2.0% |
| April 2026 | $29.92 | +4.6% |
| March 2026 | $28.60 | -5.0% |
| February 2026 | $30.11 | +1.1% |
| January 2026 | $29.79 | +3.2% |
| December 2025 | $28.87 | -1.1% |
| November 2025 | $29.19 | -1.2% |
| October 2025 | $29.53 | -0.1% |
About the RISN data
Daily bars. 1,557 sessions from Jul 17, 2020 to Sep 28, 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 25, 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 Jul 17, 2020, 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/RISN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- RILA Indexperts Gorilla Aggressive Growth ETF
- RINF ProShares Inflation Expectations ETF
- RIOX Defiance Daily Target 2X Long RIOT ETF
- RISE Pictet Emerging Markets Rising Economies ETF
- RISR FolioBeyond Alternative Income and Interest Rate Hedge ETF
- RITA ETFB Green SRI REITs ETF
- RJCA RJ ClariVest Capital Appreciation ETF
- RJDI RJ Eagle GCM Dividend Select Income ETF
Common questions
RISN share price history
