Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
32.45
+0.12 (0.37%)
Jun 6, 2025, 4:00 PM - Market closed
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 32.60 | 32.60 | 32.42 | 32.45 | 32.45 | 0.37% | 6,308 |
| Jun 5, 2025 | 32.41 | 32.44 | 32.16 | 32.33 | 32.33 | -0.06% | 5,403 |
| Jun 4, 2025 | 32.46 | 32.47 | 32.30 | 32.35 | 32.35 | -0.19% | 6,183 |
| Jun 3, 2025 | 32.16 | 32.47 | 32.14 | 32.41 | 32.41 | 0.90% | 273,948 |
| Jun 2, 2025 | 31.96 | 32.12 | 31.86 | 32.12 | 32.12 | 0.36% | 7,317 |
| May 30, 2025 | 31.95 | 32.06 | 31.76 | 32.01 | 32.01 | 0.02% | 8,839 |
| May 29, 2025 | 32.33 | 32.33 | 31.85 | 32.00 | 32.00 | 0.15% | 19,012 |
| May 28, 2025 | 32.23 | 32.23 | 31.95 | 31.95 | 31.95 | -0.54% | 9,967 |
| May 27, 2025 | 31.92 | 32.17 | 31.86 | 32.13 | 32.13 | 2.09% | 9,876 |
| May 23, 2025 | 30.97 | 31.58 | 30.97 | 31.47 | 31.47 | 0.37% | 9,656 |
| May 22, 2025 | 31.47 | 31.51 | 31.35 | 31.35 | 31.35 | -0.61% | 13,548 |
| May 21, 2025 | 31.80 | 32.00 | 31.55 | 31.55 | 31.55 | -1.64% | 9,432 |
| May 20, 2025 | 32.04 | 32.17 | 32.00 | 32.07 | 32.07 | 0.01% | 14,308 |
| May 19, 2025 | 31.65 | 32.12 | 31.65 | 32.07 | 32.07 | 0.15% | 25,297 |
| May 16, 2025 | 31.95 | 32.06 | 31.79 | 32.02 | 32.02 | 0.60% | 56,885 |
| May 15, 2025 | 31.54 | 31.90 | 31.54 | 31.83 | 31.83 | 0.44% | 10,251 |
| May 14, 2025 | 31.78 | 31.87 | 31.64 | 31.69 | 31.69 | -0.35% | 11,861 |
| May 13, 2025 | 31.50 | 31.95 | 31.50 | 31.80 | 31.80 | 1.15% | 10,874 |
| May 12, 2025 | 31.43 | 31.44 | 31.14 | 31.44 | 31.44 | 3.49% | 16,622 |
| May 9, 2025 | 30.71 | 30.71 | 30.30 | 30.38 | 30.38 | -0.72% | 13,966 |
| May 8, 2025 | 30.73 | 30.80 | 30.50 | 30.60 | 30.60 | 0.66% | 141,626 |
| May 7, 2025 | 30.26 | 30.47 | 30.18 | 30.40 | 30.40 | 0.66% | 7,740 |
| May 6, 2025 | 29.98 | 30.20 | 29.98 | 30.20 | 30.20 | -0.03% | 3,897 |
| May 5, 2025 | 30.05 | 30.41 | 30.05 | 30.21 | 30.21 | -0.43% | 14,728 |
| May 2, 2025 | 30.04 | 30.39 | 30.04 | 30.34 | 30.34 | 2.60% | 28,445 |
| May 1, 2025 | 29.72 | 29.79 | 29.57 | 29.57 | 29.57 | - | 14,787 |
| Apr 30, 2025 | 29.09 | 29.61 | 28.92 | 29.57 | 29.57 | -0.20% | 17,642 |
| Apr 29, 2025 | 29.38 | 29.66 | 29.25 | 29.63 | 29.63 | 0.69% | 12,824 |
| Apr 28, 2025 | 29.38 | 29.47 | 29.15 | 29.43 | 29.43 | 0.53% | 16,611 |
| Apr 25, 2025 | 29.01 | 29.27 | 29.01 | 29.27 | 29.27 | 0.21% | 7,467 |
| Apr 24, 2025 | 28.69 | 29.21 | 28.68 | 29.21 | 29.21 | 2.13% | 14,788 |
| Apr 23, 2025 | 28.99 | 29.22 | 28.46 | 28.60 | 28.60 | 1.38% | 20,044 |
| Apr 22, 2025 | 27.78 | 28.22 | 27.78 | 28.21 | 28.21 | 2.84% | 18,802 |
| Apr 21, 2025 | 27.95 | 27.95 | 27.19 | 27.43 | 27.43 | -2.57% | 15,790 |
| Apr 17, 2025 | 28.15 | 28.27 | 27.97 | 28.16 | 28.16 | 0.51% | 7,571 |
| Apr 16, 2025 | 28.07 | 28.22 | 27.66 | 28.01 | 28.01 | -1.17% | 8,092 |
| Apr 15, 2025 | 28.35 | 28.53 | 28.33 | 28.34 | 28.34 | 0.04% | 7,330 |
| Apr 14, 2025 | 28.69 | 28.69 | 28.06 | 28.33 | 28.33 | 0.35% | 9,554 |
| Apr 11, 2025 | 27.73 | 28.27 | 27.57 | 28.23 | 28.23 | 1.70% | 8,895 |
| Apr 10, 2025 | 27.97 | 27.97 | 27.17 | 27.76 | 27.76 | -2.98% | 8,681 |
| Apr 9, 2025 | 26.01 | 28.68 | 26.01 | 28.62 | 28.62 | 8.97% | 29,540 |
| Apr 8, 2025 | 27.70 | 27.70 | 25.85 | 26.26 | 26.26 | -0.53% | 28,402 |
| Apr 7, 2025 | 25.49 | 26.95 | 25.24 | 26.40 | 26.40 | -0.17% | 29,731 |
| Apr 4, 2025 | 27.09 | 27.17 | 26.38 | 26.44 | 26.44 | -5.46% | 15,625 |
| Apr 3, 2025 | 28.14 | 28.49 | 27.97 | 27.97 | 27.97 | -5.13% | 19,641 |
| Apr 2, 2025 | 28.74 | 29.57 | 28.69 | 29.48 | 29.48 | 1.31% | 11,773 |
| Apr 1, 2025 | 28.80 | 29.10 | 28.78 | 29.10 | 29.10 | 0.82% | 10,133 |
| Mar 31, 2025 | 28.88 | 28.94 | 28.54 | 28.87 | 28.87 | 0.15% | 7,830 |
| Mar 28, 2025 | 29.22 | 29.22 | 28.75 | 28.82 | 28.82 | -1.66% | 4,490 |
| Mar 27, 2025 | 29.46 | 29.46 | 29.23 | 29.31 | 29.31 | -0.91% | 7,523 |