Inspire Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
31.68
+0.44 (1.42%)
Dec 24, 2024, 1:00 PM EST - Market closed
GLRY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 31.27 | 31.68 | 31.27 | 31.68 | 31.68 | 1.42% | 3,463 |
Dec 23, 2024 | 31.08 | 31.24 | 30.94 | 31.24 | 31.24 | 0.60% | 6,051 |
Dec 20, 2024 | 30.86 | 31.43 | 30.86 | 31.05 | 31.05 | 0.11% | 4,535 |
Dec 19, 2024 | 31.28 | 31.28 | 31.01 | 31.02 | 31.02 | -0.14% | 16,577 |
Dec 18, 2024 | 32.37 | 32.37 | 31.01 | 31.06 | 31.06 | -4.05% | 10,402 |
Dec 17, 2024 | 32.57 | 32.57 | 32.22 | 32.37 | 32.37 | -1.21% | 6,200 |
Dec 16, 2024 | 32.62 | 32.85 | 32.62 | 32.77 | 32.77 | 0.85% | 8,625 |
Dec 13, 2024 | 32.63 | 32.65 | 32.42 | 32.49 | 32.48 | 0.27% | 10,388 |
Dec 12, 2024 | 32.53 | 32.53 | 32.40 | 32.40 | 32.39 | -0.47% | 8,247 |
Dec 11, 2024 | 32.52 | 32.60 | 32.52 | 32.55 | 32.54 | 0.80% | 5,178 |
Dec 10, 2024 | 32.65 | 32.65 | 32.30 | 32.30 | 32.29 | -1.19% | 7,551 |
Dec 9, 2024 | 32.72 | 32.72 | 32.67 | 32.69 | 32.68 | -0.81% | 4,777 |
Dec 6, 2024 | 32.96 | 32.96 | 32.83 | 32.95 | 32.94 | 0.25% | 13,932 |
Dec 5, 2024 | 33.07 | 33.07 | 32.85 | 32.87 | 32.86 | -0.75% | 5,170 |
Dec 4, 2024 | 33.10 | 33.15 | 33.03 | 33.12 | 33.11 | 0.49% | 2,888 |
Dec 3, 2024 | 32.88 | 32.96 | 32.83 | 32.96 | 32.95 | 0.09% | 2,794 |
Dec 2, 2024 | 32.91 | 33.00 | 32.82 | 32.93 | 32.92 | 0.52% | 21,941 |
Nov 29, 2024 | 32.90 | 32.95 | 32.76 | 32.76 | 32.75 | -0.05% | 1,273 |
Nov 27, 2024 | 33.15 | 33.15 | 32.69 | 32.78 | 32.77 | -0.92% | 9,051 |
Nov 26, 2024 | 32.99 | 33.08 | 32.93 | 33.08 | 33.07 | 0.21% | 6,587 |
Nov 25, 2024 | 33.03 | 33.13 | 32.92 | 33.01 | 33.00 | 1.13% | 15,736 |
Nov 22, 2024 | 32.50 | 32.64 | 32.50 | 32.64 | 32.63 | 1.31% | 8,483 |
Nov 21, 2024 | 31.99 | 32.33 | 31.99 | 32.22 | 32.21 | 1.76% | 8,861 |
Nov 20, 2024 | 31.83 | 31.83 | 31.43 | 31.66 | 31.65 | 0.09% | 8,956 |
Nov 19, 2024 | 31.29 | 31.72 | 31.29 | 31.63 | 31.62 | 0.91% | 4,548 |
Nov 18, 2024 | 31.45 | 31.51 | 31.33 | 31.35 | 31.34 | -0.23% | 7,745 |
Nov 15, 2024 | 31.69 | 31.87 | 31.33 | 31.42 | 31.41 | -1.04% | 6,623 |
Nov 14, 2024 | 32.25 | 32.25 | 31.73 | 31.75 | 31.74 | -1.16% | 10,048 |
Nov 13, 2024 | 32.38 | 32.42 | 32.12 | 32.12 | 32.11 | -0.63% | 12,931 |
Nov 12, 2024 | 32.59 | 32.61 | 32.24 | 32.33 | 32.32 | -0.93% | 8,184 |
Nov 11, 2024 | 32.72 | 32.73 | 32.63 | 32.63 | 32.62 | 0.03% | 3,812 |
Nov 8, 2024 | 32.48 | 32.76 | 32.48 | 32.62 | 32.61 | 0.35% | 7,560 |
Nov 7, 2024 | 32.43 | 32.57 | 32.35 | 32.51 | 32.50 | 0.74% | 8,770 |
Nov 6, 2024 | 31.78 | 32.30 | 31.78 | 32.27 | 32.26 | 3.49% | 15,446 |
Nov 5, 2024 | 30.99 | 31.18 | 30.99 | 31.18 | 31.17 | 1.54% | 6,176 |
Nov 4, 2024 | 30.90 | 30.95 | 30.71 | 30.71 | 30.70 | 0.17% | 4,766 |
Nov 1, 2024 | 30.77 | 30.95 | 30.66 | 30.66 | 30.65 | -0.08% | 96,174 |
Oct 31, 2024 | 31.08 | 31.11 | 30.68 | 30.68 | 30.67 | -1.88% | 4,462 |
Oct 30, 2024 | 31.35 | 31.62 | 31.18 | 31.27 | 31.26 | -1.27% | 6,758 |
Oct 29, 2024 | 31.40 | 31.74 | 31.40 | 31.67 | 31.66 | 1.49% | 3,748 |
Oct 28, 2024 | 31.11 | 31.30 | 31.11 | 31.21 | 31.20 | 0.74% | 6,137 |
Oct 25, 2024 | 31.15 | 31.23 | 30.97 | 30.98 | 30.97 | -0.52% | 4,109 |
Oct 24, 2024 | 31.25 | 31.25 | 31.09 | 31.14 | 31.13 | 0.01% | 5,014 |
Oct 23, 2024 | 31.29 | 31.29 | 30.93 | 31.14 | 31.13 | -0.49% | 12,288 |
Oct 22, 2024 | 31.48 | 31.48 | 31.29 | 31.29 | 31.28 | -1.12% | 5,863 |
Oct 21, 2024 | 31.88 | 31.88 | 31.60 | 31.64 | 31.63 | -1.03% | 4,099 |
Oct 18, 2024 | 32.05 | 32.05 | 31.90 | 31.97 | 31.96 | 0.03% | 3,202 |
Oct 17, 2024 | 32.04 | 32.11 | 31.95 | 31.97 | 31.96 | -0.09% | 17,665 |
Oct 16, 2024 | 31.99 | 32.04 | 31.92 | 31.99 | 31.99 | 1.06% | 6,910 |
Oct 15, 2024 | 32.05 | 32.05 | 31.65 | 31.66 | 31.65 | -1.44% | 5,547 |
Oct 14, 2024 | 31.99 | 32.12 | 31.98 | 32.12 | 32.11 | 0.84% | 11,690 |
Oct 11, 2024 | 31.68 | 31.90 | 31.68 | 31.85 | 31.85 | 0.96% | 4,019 |
Oct 10, 2024 | 31.53 | 31.57 | 31.40 | 31.55 | 31.54 | -0.80% | 1,221 |
Oct 9, 2024 | 31.53 | 31.81 | 31.53 | 31.81 | 31.80 | 0.74% | 7,286 |
Oct 8, 2024 | 31.54 | 31.61 | 31.54 | 31.57 | 31.56 | 0.57% | 9,723 |
Oct 7, 2024 | 31.41 | 31.42 | 31.28 | 31.39 | 31.38 | -0.41% | 8,619 |
Oct 4, 2024 | 31.50 | 31.52 | 31.37 | 31.52 | 31.51 | 0.78% | 9,333 |
Oct 3, 2024 | 31.16 | 31.28 | 31.16 | 31.28 | 31.27 | 0.03% | 4,451 |
Oct 2, 2024 | 31.07 | 31.38 | 31.07 | 31.27 | 31.26 | 0.01% | 4,914 |
Oct 1, 2024 | 31.46 | 31.46 | 31.12 | 31.26 | 31.25 | -0.57% | 9,557 |
Sep 30, 2024 | 31.22 | 31.44 | 31.16 | 31.44 | 31.43 | 0.24% | 16,758 |
Sep 27, 2024 | 31.43 | 31.51 | 31.32 | 31.36 | 31.36 | 0.04% | 3,379 |
Sep 26, 2024 | 31.50 | 31.50 | 31.32 | 31.35 | 31.34 | 0.13% | 8,294 |
Sep 25, 2024 | 31.46 | 31.58 | 31.28 | 31.31 | 31.30 | -0.57% | 4,882 |
Sep 24, 2024 | 31.41 | 31.52 | 31.41 | 31.49 | 31.44 | 0.44% | 4,432 |
Sep 23, 2024 | 31.32 | 31.42 | 31.32 | 31.35 | 31.31 | 0.69% | 6,187 |
Sep 20, 2024 | 31.05 | 31.16 | 30.96 | 31.13 | 31.09 | 0.25% | 7,622 |
Sep 19, 2024 | 30.89 | 31.06 | 30.89 | 31.06 | 31.01 | 1.56% | 4,806 |
Sep 18, 2024 | 30.66 | 30.96 | 30.52 | 30.58 | 30.53 | 0.14% | 38,891 |
Sep 17, 2024 | 30.75 | 30.75 | 30.47 | 30.54 | 30.49 | 0.09% | 4,611 |
Sep 16, 2024 | 30.43 | 30.57 | 30.41 | 30.51 | 30.46 | 0.35% | 11,137 |
Sep 13, 2024 | 30.21 | 30.56 | 30.21 | 30.40 | 30.36 | 1.29% | 90,194 |
Sep 12, 2024 | 29.98 | 30.05 | 29.93 | 30.01 | 29.97 | 0.92% | 3,099 |
Sep 11, 2024 | 29.19 | 29.74 | 28.98 | 29.74 | 29.70 | 0.96% | 8,916 |
Sep 10, 2024 | 29.45 | 29.48 | 29.19 | 29.46 | 29.41 | 0.13% | 6,590 |
Sep 9, 2024 | 29.27 | 29.46 | 29.25 | 29.42 | 29.38 | 0.84% | 5,066 |
Sep 6, 2024 | 29.85 | 29.85 | 29.17 | 29.17 | 29.13 | -2.06% | 13,225 |
Sep 5, 2024 | 30.02 | 30.06 | 29.78 | 29.79 | 29.75 | -0.84% | 10,211 |
Sep 4, 2024 | 29.88 | 30.16 | 29.87 | 30.04 | 30.00 | 0.13% | 6,254 |
Sep 3, 2024 | 30.99 | 30.99 | 30.00 | 30.00 | 29.96 | -3.69% | 53,535 |
Aug 30, 2024 | 30.95 | 31.15 | 30.73 | 31.15 | 31.11 | 1.07% | 3,439 |
Aug 29, 2024 | 31.02 | 31.05 | 30.82 | 30.82 | 30.77 | -0.12% | 4,873 |
Aug 28, 2024 | 31.01 | 31.01 | 30.68 | 30.86 | 30.81 | -0.67% | 11,245 |
Aug 27, 2024 | 30.95 | 31.11 | 30.95 | 31.07 | 31.02 | -0.14% | 5,535 |
Aug 26, 2024 | 31.29 | 31.37 | 31.09 | 31.11 | 31.07 | -0.70% | 7,427 |
Aug 23, 2024 | 31.03 | 31.36 | 31.03 | 31.33 | 31.29 | 1.65% | 5,576 |
Aug 22, 2024 | 31.10 | 31.10 | 30.80 | 30.82 | 30.78 | -0.93% | 7,392 |
Aug 21, 2024 | 30.95 | 31.11 | 30.83 | 31.11 | 31.07 | 1.20% | 6,041 |
Aug 20, 2024 | 30.93 | 30.93 | 30.71 | 30.74 | 30.70 | -0.74% | 8,406 |
Aug 19, 2024 | 30.90 | 31.02 | 30.88 | 30.97 | 30.93 | 0.60% | 9,428 |
Aug 16, 2024 | 30.70 | 30.88 | 30.70 | 30.79 | 30.74 | 0.02% | 14,302 |
Aug 15, 2024 | 30.80 | 30.90 | 30.66 | 30.78 | 30.74 | 1.54% | 4,069 |
Aug 14, 2024 | 30.34 | 30.39 | 30.28 | 30.31 | 30.27 | -0.13% | 15,545 |
Aug 13, 2024 | 30.14 | 30.37 | 30.14 | 30.35 | 30.31 | 0.95% | 9,509 |
Aug 12, 2024 | 30.17 | 30.19 | 30.03 | 30.07 | 30.02 | -0.38% | 7,693 |
Aug 9, 2024 | 30.28 | 30.28 | 30.09 | 30.18 | 30.14 | -0.13% | 4,744 |
Aug 8, 2024 | 29.88 | 30.29 | 29.88 | 30.22 | 30.18 | 2.27% | 7,895 |
Aug 7, 2024 | 30.10 | 30.22 | 29.54 | 29.55 | 29.51 | -1.01% | 10,772 |
Aug 6, 2024 | 29.74 | 30.20 | 29.74 | 29.85 | 29.81 | 0.42% | 13,064 |
Aug 5, 2024 | 29.40 | 30.03 | 29.40 | 29.73 | 29.68 | -2.22% | 20,944 |