Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
35.84
-0.98 (-2.65%)
At close: Oct 10, 2025, 4:00 PM EDT
35.84
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 37.10 | 37.10 | 36.71 | 36.82 | 36.82 | -0.81% | 29,775 |
| Oct 8, 2025 | 36.87 | 37.15 | 36.85 | 37.12 | 37.12 | 0.85% | 11,481 |
| Oct 7, 2025 | 37.05 | 37.46 | 36.65 | 36.80 | 36.80 | -0.42% | 26,435 |
| Oct 6, 2025 | 37.39 | 37.45 | 36.90 | 36.96 | 36.96 | -0.75% | 14,028 |
| Oct 3, 2025 | 37.53 | 37.58 | 37.24 | 37.24 | 37.24 | -0.43% | 17,676 |
| Oct 2, 2025 | 37.40 | 37.42 | 37.11 | 37.40 | 37.40 | 0.35% | 25,514 |
| Oct 1, 2025 | 37.05 | 37.34 | 37.01 | 37.27 | 37.27 | 0.18% | 11,308 |
| Sep 30, 2025 | 37.01 | 37.23 | 36.90 | 37.20 | 37.20 | 0.70% | 15,055 |
| Sep 29, 2025 | 37.10 | 37.10 | 36.86 | 36.94 | 36.94 | 0.22% | 6,821 |
| Sep 26, 2025 | 36.50 | 36.88 | 36.50 | 36.86 | 36.86 | 1.31% | 8,104 |
| Sep 25, 2025 | 36.37 | 36.48 | 36.17 | 36.38 | 36.37 | -0.84% | 20,260 |
| Sep 24, 2025 | 37.15 | 37.18 | 36.67 | 36.69 | 36.68 | -1.06% | 13,252 |
| Sep 23, 2025 | 36.93 | 37.23 | 36.93 | 37.08 | 37.07 | 0.42% | 11,818 |
| Sep 22, 2025 | 36.79 | 36.96 | 36.66 | 36.93 | 36.92 | 0.59% | 13,001 |
| Sep 19, 2025 | 36.80 | 36.80 | 36.39 | 36.71 | 36.70 | -0.08% | 16,623 |
| Sep 18, 2025 | 36.43 | 36.86 | 36.43 | 36.74 | 36.73 | 1.39% | 18,930 |
| Sep 17, 2025 | 36.49 | 36.49 | 36.02 | 36.24 | 36.23 | -0.45% | 18,382 |
| Sep 16, 2025 | 36.52 | 36.52 | 36.10 | 36.40 | 36.39 | -0.14% | 22,474 |
| Sep 15, 2025 | 36.37 | 36.60 | 36.37 | 36.45 | 36.44 | 0.30% | 15,656 |
| Sep 12, 2025 | 36.56 | 36.56 | 36.30 | 36.34 | 36.33 | -0.50% | 9,976 |
| Sep 11, 2025 | 36.09 | 36.54 | 36.09 | 36.52 | 36.51 | 1.39% | 70,805 |
| Sep 10, 2025 | 35.86 | 36.18 | 35.86 | 36.02 | 36.01 | 0.70% | 13,331 |
| Sep 9, 2025 | 35.72 | 36.20 | 35.49 | 35.77 | 35.76 | 0.25% | 18,249 |
| Sep 8, 2025 | 35.50 | 35.68 | 35.50 | 35.68 | 35.67 | 1.30% | 16,282 |
| Sep 5, 2025 | 35.51 | 35.51 | 34.88 | 35.22 | 35.21 | 0.26% | 8,223 |
| Sep 4, 2025 | 34.80 | 35.13 | 34.80 | 35.13 | 35.12 | 1.36% | 5,384 |
| Sep 3, 2025 | 34.66 | 34.68 | 34.47 | 34.66 | 34.65 | -0.06% | 7,535 |
| Sep 2, 2025 | 35.85 | 36.53 | 34.13 | 34.68 | 34.67 | 0.81% | 9,251 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.35 | 34.40 | 34.39 | -1.45% | 9,013 |
| Aug 28, 2025 | 34.87 | 34.99 | 34.76 | 34.91 | 34.90 | 0.26% | 16,148 |
| Aug 27, 2025 | 34.57 | 34.86 | 34.57 | 34.82 | 34.81 | 0.61% | 7,041 |
| Aug 26, 2025 | 34.25 | 34.63 | 34.25 | 34.61 | 34.60 | 1.02% | 16,007 |
| Aug 25, 2025 | 34.34 | 34.42 | 34.26 | 34.26 | 34.25 | -0.43% | 7,728 |
| Aug 22, 2025 | 34.28 | 34.71 | 34.17 | 34.41 | 34.40 | 0.95% | 11,170 |
| Aug 21, 2025 | 33.98 | 34.50 | 33.97 | 34.09 | 34.08 | -0.02% | 7,124 |
| Aug 20, 2025 | 34.10 | 34.11 | 33.91 | 34.09 | 34.08 | -0.14% | 10,858 |
| Aug 19, 2025 | 34.36 | 34.36 | 34.05 | 34.14 | 34.13 | -0.70% | 11,295 |
| Aug 18, 2025 | 34.18 | 34.38 | 34.15 | 34.38 | 34.37 | 0.56% | 7,715 |
| Aug 15, 2025 | 34.49 | 34.49 | 34.15 | 34.19 | 34.18 | -0.87% | 15,505 |
| Aug 14, 2025 | 34.61 | 34.68 | 34.46 | 34.49 | 34.48 | -0.52% | 7,594 |
| Aug 13, 2025 | 34.70 | 34.72 | 34.40 | 34.67 | 34.66 | 0.20% | 18,094 |
| Aug 12, 2025 | 34.07 | 34.60 | 34.07 | 34.60 | 34.59 | 2.04% | 9,964 |
| Aug 11, 2025 | 33.90 | 34.05 | 33.90 | 33.91 | 33.90 | 0.16% | 10,442 |
| Aug 8, 2025 | 33.88 | 33.97 | 33.81 | 33.85 | 33.84 | 0.01% | 10,497 |
| Aug 7, 2025 | 34.12 | 34.64 | 33.66 | 33.85 | 33.84 | 0.03% | 9,399 |
| Aug 6, 2025 | 33.91 | 33.91 | 33.74 | 33.84 | 33.83 | -0.23% | 3,805 |
| Aug 5, 2025 | 33.93 | 34.09 | 33.71 | 33.92 | 33.91 | 0.68% | 11,213 |
| Aug 4, 2025 | 33.37 | 33.69 | 33.31 | 33.69 | 33.68 | 1.71% | 13,726 |
| Aug 1, 2025 | 32.88 | 33.17 | 32.66 | 33.12 | 33.11 | -0.24% | 10,391 |
| Jul 31, 2025 | 33.48 | 33.65 | 33.19 | 33.20 | 33.19 | -1.02% | 6,187 |