Inspire Growth ETF (GLRY)

Last Price43.07

Change+0.91 (2.16%)

NYSE· Last Trade: Jun 21st, 5:09 PM EDT

Historical Prices For Inspire Growth ETF (GLRY)

Date Range:

2026-03-21 - 2026-06-21

Date	Open	High	Low	Close	Volume	Adjusted Close
6/18/2026	42.95	43.11	42.86	43.07	13,153	43.07
6/17/2026	42.49	42.80	42.16	42.16	10,487	42.16
6/16/2026	42.92	42.95	42.14	42.14	13,528	42.14
6/15/2026	43.29	43.29	42.79	42.87	21,831	42.87
6/12/2026	42.34	42.69	42.18	42.54	77,832	42.54
6/11/2026	41.03	42.15	41.03	42.15	32,444	42.15
6/10/2026	40.83	41.59	40.61	40.62	12,586	40.62
6/09/2026	41.33	41.79	39.74	41.00	89,390	41.00
6/08/2026	41.01	41.19	40.81	40.83	12,826	40.83
6/05/2026	41.28	41.28	40.52	40.60	12,039	40.60
6/04/2026	41.39	41.86	41.39	41.76	38,251	41.76
6/03/2026	41.65	42.06	41.40	41.88	139,493	41.88
6/02/2026	41.26	41.73	41.18	41.73	14,141	41.73
6/01/2026	41.17	41.25	40.77	41.03	15,532	41.03
5/29/2026	41.84	41.90	41.33	41.46	31,207	41.46
5/28/2026	41.60	42.02	41.37	41.81	11,299	41.81
5/27/2026	42.03	42.59	41.64	41.64	17,995	41.64
5/26/2026	41.49	42.04	41.49	41.86	15,517	41.86
5/22/2026	40.72	40.94	40.57	40.80	14,700	40.80
5/21/2026	40.28	40.52	40.22	40.51	8,588	40.51
5/20/2026	40.00	40.67	39.96	40.56	22,155	40.56
5/19/2026	39.78	39.96	39.45	39.70	12,378	39.70
5/18/2026	40.51	40.51	39.94	40.10	11,343	40.10
5/15/2026	40.79	40.91	40.35	40.35	15,522	40.35
5/14/2026	41.14	41.42	41.14	41.38	45,434	41.38
5/13/2026	41.18	41.18	40.69	41.05	18,074	41.05
5/12/2026	41.12	41.16	40.55	41.16	17,796	41.16
5/11/2026	41.06	41.47	40.97	41.34	18,458	41.34
5/08/2026	41.46	41.46	41.08	41.14	23,831	41.14
5/07/2026	41.70	41.70	40.92	41.04	40,490	41.04
5/06/2026	41.74	41.74	41.33	41.73	11,555	41.73
5/05/2026	41.45	41.46	41.21	41.30	16,794	41.30
5/04/2026	41.02	41.26	40.70	40.96	20,038	40.96
5/01/2026	41.29	41.29	41.03	41.06	14,635	41.06
4/30/2026	40.64	41.31	40.64	41.27	28,331	41.27
4/29/2026	41.26	41.26	40.61	40.71	47,966	40.71
4/28/2026	41.41	41.41	40.83	40.95	14,854	40.95
4/27/2026	41.83	41.85	41.49	41.85	28,092	41.85
4/24/2026	41.75	41.90	41.55	41.85	113,184	41.85
4/23/2026	41.59	41.78	41.14	41.55	35,579	41.55
4/22/2026	41.56	41.56	41.24	41.47	8,708	41.47
4/21/2026	41.40	41.54	41.05	41.15	29,575	41.15
4/20/2026	41.24	41.26	41.08	41.26	14,848	41.26
4/17/2026	40.94	41.42	40.94	41.27	17,451	41.27
4/16/2026	40.64	40.67	40.31	40.49	19,740	40.49
4/15/2026	40.68	40.68	40.25	40.55	16,183	40.55
4/14/2026	40.53	40.84	40.46	40.70	18,191	40.70
4/13/2026	39.70	40.43	39.70	40.37	14,862	40.37
4/10/2026	39.83	40.05	39.75	39.86	13,309	39.86
4/09/2026	39.49	39.91	39.46	39.67	17,928	39.67
4/08/2026	39.38	39.64	39.18	39.57	24,378	39.57
4/07/2026	37.78	38.14	37.74	38.00	20,540	38.00
4/06/2026	37.61	37.84	37.48	37.83	18,097	37.83
4/02/2026	36.80	37.69	36.78	37.51	12,356	37.51
4/01/2026	37.43	37.82	37.39	37.39	75,024	37.39
3/31/2026	36.22	37.13	36.22	37.11	36,008	37.11
3/30/2026	37.01	37.01	35.62	35.75	21,471	35.75
3/27/2026	36.55	36.79	36.35	36.46	21,239	36.46
3/26/2026	37.52	37.62	36.73	36.76	25,299	36.71
3/25/2026	38.20	38.20	37.90	38.00	10,159	37.95
3/24/2026	37.11	37.73	37.00	37.59	19,425	37.54
3/23/2026	37.51	38.01	37.38	37.38	16,259	37.33