Inspire Growth ETF (GLRY)

Last Price41.42

Change+0.14 (0.34%)

NYSE· Last Trade: Aug 16th, 12:49 PM EDT

Historical Prices For Inspire Growth ETF (GLRY)

Date Range:

2026-05-16 - 2026-08-16

Date	Open	High	Low	Close	Volume	Adjusted Close
8/14/2026	41.31	41.42	41.23	41.42	11,571	41.42
8/13/2026	41.62	41.69	41.25	41.28	14,025	41.28
8/12/2026	41.61	41.70	41.42	41.50	12,202	41.50
8/11/2026	41.45	41.96	41.13	41.14	14,713	41.14
8/10/2026	41.59	41.59	41.21	41.21	16,980	41.21
8/07/2026	41.63	41.63	41.18	41.44	16,255	41.44
8/06/2026	41.39	41.58	41.17	41.17	27,098	41.17
8/05/2026	42.19	42.31	41.77	41.77	12,477	41.77
8/04/2026	42.02	42.25	41.73	42.03	8,330	42.03
8/03/2026	41.05	41.61	40.69	41.51	24,308	41.51
7/31/2026	41.59	41.59	41.03	41.26	10,262	41.26
7/30/2026	40.39	41.01	40.39	41.00	10,813	41.00
7/29/2026	40.46	40.64	39.42	39.43	40,421	39.43
7/28/2026	40.85	40.85	40.16	40.57	8,257	40.57
7/27/2026	41.65	41.65	40.78	41.20	17,847	41.20
7/24/2026	41.85	41.85	41.18	41.32	8,867	41.32
7/23/2026	41.59	42.03	41.59	41.80	13,069	41.80
7/22/2026	41.33	41.85	41.33	41.77	20,387	41.77
7/21/2026	41.38	41.74	41.33	41.62	10,579	41.62
7/20/2026	41.24	41.36	40.74	40.74	17,779	40.74
7/17/2026	40.42	41.19	39.66	40.94	9,228	40.94
7/16/2026	41.17	41.62	40.90	41.09	33,455	41.09
7/15/2026	42.15	42.15	41.13	41.60	26,336	41.60
7/14/2026	41.96	42.06	41.80	42.05	19,019	42.05
7/13/2026	41.82	41.84	41.28	41.40	11,814	41.40
7/10/2026	42.12	42.30	41.85	42.21	19,592	42.21
7/09/2026	42.33	42.60	42.25	42.30	25,359	42.30
7/08/2026	41.23	41.63	41.04	41.58	7,756	41.58
7/07/2026	41.75	41.89	41.04	41.44	31,843	41.44
7/06/2026	41.99	42.68	41.99	42.24	46,398	42.24
7/02/2026	42.99	42.99	41.21	41.67	15,776	41.67
7/01/2026	43.15	43.20	42.67	42.78	68,369	42.78
6/30/2026	42.83	43.79	42.83	43.69	20,437	43.69
6/29/2026	42.27	42.80	42.27	42.75	19,270	42.75
6/26/2026	42.02	42.09	41.71	41.98	22,228	41.98
6/25/2026	42.78	42.78	42.09	42.60	14,531	42.60
6/24/2026	42.35	42.40	41.93	42.21	13,539	42.21
6/23/2026	42.10	42.74	41.99	42.18	16,786	42.18
6/22/2026	43.34	43.34	42.96	43.28	13,900	43.28
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	40.59
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