Inspire Momentum ETF (GLRY)
30.90
+0.24
(+0.80%)
USD |
NYSEARCA |
Nov 04, 13:31
GLRY Price: 30.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 30.77 | 30.95 | 30.66 | 30.66 | 96174.00 |
| Oct 31, 2024 | 31.08 | 31.10 | 30.68 | 30.68 | 4462.00 |
| Oct 30, 2024 | 31.35 | 31.62 | 31.18 | 31.27 | 6758.00 |
| Oct 29, 2024 | 31.40 | 31.74 | 31.40 | 31.67 | 3748.00 |
| Oct 28, 2024 | 31.11 | 31.30 | 31.11 | 31.21 | 6137.00 |
| Oct 25, 2024 | 31.15 | 31.23 | 30.97 | 30.98 | 4109.00 |
| Oct 24, 2024 | 31.25 | 31.25 | 31.09 | 31.14 | 5014.00 |
| Oct 23, 2024 | 31.29 | 31.29 | 30.93 | 31.14 | 12288.00 |
| Oct 22, 2024 | 31.48 | 31.48 | 31.29 | 31.29 | 5863.00 |
| Oct 21, 2024 | 31.88 | 31.88 | 31.60 | 31.64 | 4099.00 |
| Oct 18, 2024 | 32.05 | 32.05 | 31.90 | 31.97 | 3202.00 |
| Oct 17, 2024 | 32.04 | 32.11 | 31.95 | 31.96 | 17665.00 |
| Oct 16, 2024 | 31.99 | 32.04 | 31.92 | 31.99 | 6910.00 |
| Oct 15, 2024 | 32.05 | 32.05 | 31.65 | 31.66 | 5547.00 |
| Oct 14, 2024 | 31.99 | 32.12 | 31.98 | 32.12 | 11690.00 |
| Oct 11, 2024 | 31.68 | 31.90 | 31.68 | 31.85 | 4019.00 |
| Oct 10, 2024 | 31.53 | 31.57 | 31.40 | 31.55 | 1221.00 |
| Oct 09, 2024 | 31.53 | 31.81 | 31.53 | 31.81 | 7286.00 |
| Oct 08, 2024 | 31.54 | 31.61 | 31.54 | 31.57 | 9723.00 |
| Oct 07, 2024 | 31.41 | 31.42 | 31.28 | 31.39 | 8619.00 |
| Oct 04, 2024 | 31.50 | 31.52 | 31.37 | 31.52 | 9333.00 |
| Oct 03, 2024 | 31.16 | 31.28 | 31.16 | 31.27 | 4451.00 |
| Oct 02, 2024 | 31.07 | 31.38 | 31.07 | 31.27 | 4914.00 |
| Oct 01, 2024 | 31.46 | 31.46 | 31.12 | 31.26 | 9557.00 |
| Sep 30, 2024 | 31.30 | 31.44 | 31.16 | 31.44 | 16758.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.11
Minimum
Sep 26 2022
35.56
Maximum
Feb 09 2021
26.77
Average
26.41
Median
Jan 31 2024