Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
30.48
-0.12 (-0.39%)
May 9, 2025, 10:09 AM - Market open
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 30.05 | 30.44 | 29.50 | 29.58 | 29.51 | -1.41% | 8,758 |
| Mar 25, 2025 | 29.91 | 30.00 | 29.91 | 30.00 | 29.93 | 0.20% | 6,552 |
| Mar 24, 2025 | 29.51 | 29.94 | 29.51 | 29.94 | 29.87 | 2.81% | 8,724 |
| Mar 21, 2025 | 28.85 | 29.13 | 28.85 | 29.12 | 29.05 | -0.29% | 10,281 |
| Mar 20, 2025 | 29.21 | 29.43 | 29.15 | 29.21 | 29.14 | -0.65% | 10,355 |
| Mar 19, 2025 | 28.99 | 29.53 | 28.99 | 29.40 | 29.33 | 1.62% | 7,418 |
| Mar 18, 2025 | 29.10 | 29.10 | 28.89 | 28.93 | 28.86 | -0.94% | 6,064 |
| Mar 17, 2025 | 28.71 | 29.33 | 28.71 | 29.20 | 29.13 | 1.37% | 8,818 |
| Mar 14, 2025 | 28.38 | 28.81 | 28.34 | 28.81 | 28.74 | 2.62% | 10,598 |
| Mar 13, 2025 | 28.63 | 28.63 | 27.95 | 28.08 | 28.01 | -2.08% | 14,785 |
| Mar 12, 2025 | 28.93 | 28.93 | 28.50 | 28.67 | 28.60 | 0.34% | 8,804 |
| Mar 11, 2025 | 28.64 | 28.74 | 28.51 | 28.57 | 28.51 | -0.09% | 3,660 |
| Mar 10, 2025 | 28.85 | 28.90 | 28.38 | 28.60 | 28.53 | -1.99% | 18,168 |
| Mar 7, 2025 | 28.92 | 29.22 | 28.58 | 29.18 | 29.11 | 0.62% | 11,427 |
| Mar 6, 2025 | 29.13 | 29.13 | 28.92 | 29.00 | 28.93 | -1.89% | 12,643 |
| Mar 5, 2025 | 29.23 | 29.56 | 29.03 | 29.56 | 29.49 | 1.72% | 16,820 |
| Mar 4, 2025 | 29.21 | 29.67 | 28.81 | 29.06 | 28.99 | -1.18% | 10,361 |
| Mar 3, 2025 | 30.34 | 30.36 | 29.32 | 29.41 | 29.34 | -2.60% | 65,088 |
| Feb 28, 2025 | 29.90 | 30.21 | 29.82 | 30.19 | 30.12 | 0.57% | 10,388 |
| Feb 27, 2025 | 30.61 | 30.74 | 30.02 | 30.02 | 29.95 | -1.54% | 9,372 |