Inspire Momentum ETF (GLRY)
32.22
+0.56
(+1.76%)
USD |
NYSEARCA |
Nov 21, 16:00
32.27
+0.05
(+0.15%)
After-Hours: 20:00
GLRY Price: 32.22 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.99 | 32.33 | 31.99 | 32.22 | 8861.00 |
| Nov 20, 2024 | 31.59 | 31.83 | 31.43 | 31.66 | 8956.00 |
| Nov 19, 2024 | 31.30 | 31.72 | 31.29 | 31.63 | 4546.00 |
| Nov 18, 2024 | 31.41 | 31.51 | 31.33 | 31.35 | 7745.00 |
| Nov 15, 2024 | 31.87 | 31.87 | 31.32 | 31.42 | 6623.00 |
| Nov 14, 2024 | 32.03 | 32.25 | 31.72 | 31.75 | 10048.00 |
| Nov 13, 2024 | 32.38 | 32.42 | 32.12 | 32.12 | 12931.00 |
| Nov 12, 2024 | 32.61 | 32.61 | 32.24 | 32.33 | 8184.00 |
| Nov 11, 2024 | 32.69 | 32.72 | 32.63 | 32.63 | 3812.00 |
| Nov 08, 2024 | 32.48 | 32.76 | 32.48 | 32.62 | 7560.00 |
| Nov 07, 2024 | 32.43 | 32.57 | 32.35 | 32.51 | 8770.00 |
| Nov 06, 2024 | 31.78 | 32.30 | 31.78 | 32.27 | 15446.00 |
| Nov 05, 2024 | 30.99 | 31.18 | 30.99 | 31.18 | 6176.00 |
| Nov 04, 2024 | 30.90 | 30.95 | 30.71 | 30.71 | 4766.00 |
| 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 |
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
26.84
Average
26.46
Median