Northern Lights Fund Trust IV Inspire Momentum ETF (GLRY)

29.18Last Price

+0.18 (0.62%)Change

Date Range:

2024-12-09 - 2025-03-09

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	28.92	29.22	28.58	29.18	11,427	29.18
3/06/2025	29.13	29.13	28.92	29.00	12,643	29.00
3/05/2025	29.23	29.56	29.03	29.56	16,820	29.56
3/04/2025	29.21	29.67	28.81	29.06	10,361	29.06
3/03/2025	30.34	30.36	29.32	29.41	65,088	29.41
2/28/2025	29.90	30.21	29.82	30.19	10,388	30.19
2/27/2025	30.61	30.74	30.02	30.02	9,372	30.02
2/26/2025	30.80	30.80	30.40	30.49	9,335	30.49
2/25/2025	30.20	30.55	30.12	30.38	8,512	30.38
2/24/2025	30.34	30.40	30.13	30.23	3,137	30.23
2/21/2025	31.26	31.26	30.25	30.25	5,432	30.25
2/20/2025	31.28	31.28	31.11	31.23	7,294	31.23
2/19/2025	31.53	31.74	31.53	31.66	6,741	31.66
2/18/2025	31.68	31.73	31.52	31.71	7,936	31.71
2/14/2025	31.94	31.94	31.53	31.61	7,450	31.61
2/13/2025	31.87	31.96	31.71	31.88	7,155	31.88
2/12/2025	31.95	32.14	31.90	32.09	8,403	32.09
2/11/2025	32.38	32.39	32.22	32.34	5,946	32.34
2/10/2025	32.56	32.63	32.45	32.55	4,772	32.55
2/07/2025	32.75	32.75	32.31	32.35	8,336	32.35
2/06/2025	32.72	32.76	32.38	32.60	7,794	32.60
2/05/2025	32.42	32.69	32.36	32.69	8,183	32.69
2/04/2025	31.98	32.26	31.98	32.24	5,746	32.24
2/03/2025	31.59	32.17	31.56	32.02	10,046	32.02
1/31/2025	32.29	32.55	32.13	32.23	6,661	32.23
1/30/2025	32.17	32.48	32.14	32.42	14,676	32.42
1/29/2025	32.01	32.01	31.71	31.82	8,780	31.82
1/28/2025	31.92	32.04	31.76	31.95	9,029	31.95
1/27/2025	32.22	32.23	31.68	31.85	11,798	31.85
1/24/2025	32.98	32.98	32.82	32.91	4,629	32.91
1/23/2025	32.85	32.97	32.85	32.97	3,407	32.97
1/22/2025	33.03	33.03	32.87	32.88	5,239	32.88
1/21/2025	32.55	32.89	32.55	32.87	9,868	32.87
1/17/2025	32.46	32.46	32.15	32.15	145,378	32.15
1/16/2025	32.04	32.28	31.93	32.18	8,096	32.18
1/15/2025	32.11	32.11	31.89	31.90	4,648	31.90
1/14/2025	31.30	31.55	31.21	31.49	6,963	31.49
1/13/2025	30.60	31.05	30.60	31.04	6,680	31.04
1/10/2025	31.13	31.13	30.80	30.92	6,789	30.92
1/08/2025	31.10	31.38	31.02	31.37	26,782	31.37
1/07/2025	31.50	31.51	31.06	31.19	9,923	31.19
1/06/2025	31.44	31.60	31.32	31.47	7,527	31.47
1/03/2025	30.97	31.25	30.97	31.21	3,036	31.21
1/02/2025	31.11	31.27	30.77	30.88	35,460	30.88
12/31/2024	30.94	0.00	30.94	30.87	0	30.87
12/30/2024	30.95	31.12	30.80	30.94	4,920	30.94
12/27/2024	31.49	31.49	31.10	31.24	3,927	31.24
12/26/2024	31.56	31.69	31.56	31.63	9,195	31.63
12/24/2024	31.27	31.68	31.27	31.68	3,463	31.68
12/23/2024	31.08	31.24	30.94	31.24	6,051	31.24
12/20/2024	30.86	31.43	30.86	31.05	4,535	31.05
12/19/2024	31.28	31.28	31.01	31.02	16,577	31.02
12/18/2024	32.37	32.37	31.01	31.06	10,402	31.06
12/17/2024	32.57	32.57	32.22	32.37	6,200	32.37
12/16/2024	32.62	32.85	32.62	32.77	8,625	32.77
12/13/2024	32.63	32.65	32.42	32.49	10,388	32.48
12/12/2024	32.53	32.53	32.40	32.40	8,247	32.39
12/11/2024	32.52	32.60	32.52	32.55	5,178	32.54
12/10/2024	32.65	32.65	32.30	32.30	7,551	32.29
12/09/2024	32.72	32.72	32.67	32.69	4,777	32.68