Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEARCA: GLRY · Real-Time Price · USD
36.34
-0.18 (-0.50%)
At close: Sep 12, 2025, 4:00 PM EDT
36.34
0.00 (0.00%)
After-hours: Sep 12, 2025, 8:00 PM EDT
GLRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 36.56 | 36.56 | 36.30 | 36.34 | 36.34 | -0.50% | 9,976 |
| Sep 11, 2025 | 36.09 | 36.54 | 36.09 | 36.52 | 36.52 | 1.39% | 70,805 |
| Sep 10, 2025 | 35.86 | 36.18 | 35.86 | 36.02 | 36.02 | 0.70% | 13,331 |
| Sep 9, 2025 | 35.72 | 36.20 | 35.49 | 35.77 | 35.77 | 0.25% | 18,249 |
| Sep 8, 2025 | 35.50 | 35.68 | 35.50 | 35.68 | 35.68 | 1.30% | 16,282 |
| Sep 5, 2025 | 35.51 | 35.51 | 34.88 | 35.22 | 35.22 | 0.26% | 8,223 |
| Sep 4, 2025 | 34.80 | 35.13 | 34.80 | 35.13 | 35.13 | 1.36% | 5,384 |
| Sep 3, 2025 | 34.66 | 34.68 | 34.47 | 34.66 | 34.66 | -0.06% | 7,535 |
| Sep 2, 2025 | 35.85 | 36.53 | 34.13 | 34.68 | 34.68 | 0.81% | 9,251 |
| Aug 29, 2025 | 34.90 | 34.90 | 34.35 | 34.40 | 34.40 | -1.45% | 9,013 |
| Aug 28, 2025 | 34.87 | 34.99 | 34.76 | 34.91 | 34.91 | 0.26% | 16,148 |
| Aug 27, 2025 | 34.57 | 34.86 | 34.57 | 34.82 | 34.82 | 0.61% | 7,041 |
| Aug 26, 2025 | 34.25 | 34.63 | 34.25 | 34.61 | 34.61 | 1.02% | 16,007 |
| Aug 25, 2025 | 34.34 | 34.42 | 34.26 | 34.26 | 34.26 | -0.43% | 7,728 |
| Aug 22, 2025 | 34.28 | 34.71 | 34.17 | 34.41 | 34.41 | 0.95% | 11,170 |
| Aug 21, 2025 | 33.98 | 34.50 | 33.97 | 34.09 | 34.09 | -0.02% | 7,124 |
| Aug 20, 2025 | 34.10 | 34.11 | 33.91 | 34.09 | 34.09 | -0.14% | 10,858 |
| Aug 19, 2025 | 34.36 | 34.36 | 34.05 | 34.14 | 34.14 | -0.70% | 11,295 |
| Aug 18, 2025 | 34.18 | 34.38 | 34.15 | 34.38 | 34.38 | 0.56% | 7,715 |
| Aug 15, 2025 | 34.49 | 34.49 | 34.15 | 34.19 | 34.19 | -0.87% | 15,505 |
| Aug 14, 2025 | 34.61 | 34.68 | 34.46 | 34.49 | 34.49 | -0.52% | 7,594 |
| Aug 13, 2025 | 34.70 | 34.72 | 34.40 | 34.67 | 34.67 | 0.20% | 18,094 |
| Aug 12, 2025 | 34.07 | 34.60 | 34.07 | 34.60 | 34.60 | 2.04% | 9,964 |
| Aug 11, 2025 | 33.90 | 34.05 | 33.90 | 33.91 | 33.91 | 0.16% | 10,442 |
| Aug 8, 2025 | 33.88 | 33.97 | 33.81 | 33.85 | 33.85 | 0.01% | 10,497 |
| Aug 7, 2025 | 34.12 | 34.64 | 33.66 | 33.85 | 33.85 | 0.03% | 9,399 |
| Aug 6, 2025 | 33.91 | 33.91 | 33.74 | 33.84 | 33.84 | -0.23% | 3,805 |
| Aug 5, 2025 | 33.93 | 34.09 | 33.71 | 33.92 | 33.92 | 0.68% | 11,213 |
| Aug 4, 2025 | 33.37 | 33.69 | 33.31 | 33.69 | 33.69 | 1.71% | 13,726 |
| Aug 1, 2025 | 32.88 | 33.17 | 32.66 | 33.12 | 33.12 | -0.24% | 10,391 |
| Jul 31, 2025 | 33.48 | 33.65 | 33.19 | 33.20 | 33.20 | -1.02% | 6,187 |
| Jul 30, 2025 | 33.55 | 33.69 | 33.46 | 33.55 | 33.55 | 0.09% | 9,117 |
| Jul 29, 2025 | 33.72 | 33.72 | 33.50 | 33.52 | 33.52 | 0.22% | 5,392 |
| Jul 28, 2025 | 33.58 | 33.58 | 33.38 | 33.44 | 33.44 | 0.04% | 8,899 |
| Jul 25, 2025 | 33.28 | 33.48 | 33.19 | 33.43 | 33.43 | 0.88% | 12,695 |
| Jul 24, 2025 | 33.26 | 33.26 | 33.08 | 33.14 | 33.14 | -0.36% | 26,189 |
| Jul 23, 2025 | 33.28 | 34.99 | 33.00 | 33.26 | 33.26 | 0.98% | 15,820 |
| Jul 22, 2025 | 32.92 | 33.00 | 32.54 | 32.94 | 32.94 | 0.20% | 3,293 |
| Jul 21, 2025 | 33.04 | 33.18 | 32.87 | 32.87 | 32.87 | -0.34% | 6,816 |
| Jul 18, 2025 | 33.10 | 33.10 | 32.86 | 32.98 | 32.98 | -0.02% | 12,893 |
| Jul 17, 2025 | 32.85 | 33.08 | 32.75 | 32.99 | 32.99 | 0.45% | 8,583 |
| Jul 16, 2025 | 32.81 | 32.84 | 32.54 | 32.84 | 32.84 | 0.37% | 7,146 |
| Jul 15, 2025 | 33.39 | 33.39 | 32.71 | 32.71 | 32.71 | -1.73% | 14,044 |
| Jul 14, 2025 | 32.98 | 33.29 | 32.98 | 33.29 | 33.29 | 0.85% | 6,385 |
| Jul 11, 2025 | 33.09 | 33.11 | 32.99 | 33.01 | 33.01 | -0.69% | 7,258 |
| Jul 10, 2025 | 33.24 | 33.31 | 33.01 | 33.24 | 33.24 | 0.16% | 17,645 |
| Jul 9, 2025 | 33.22 | 33.22 | 32.95 | 33.19 | 33.19 | 0.45% | 8,474 |
| Jul 8, 2025 | 33.25 | 33.26 | 32.98 | 33.04 | 33.04 | -0.23% | 12,145 |
| Jul 7, 2025 | 33.39 | 33.39 | 33.01 | 33.12 | 33.12 | -0.71% | 12,172 |
| Jul 3, 2025 | 33.20 | 33.42 | 33.20 | 33.35 | 33.35 | 0.70% | 5,438 |