Inspire Growth ETF (GLRY)

Last Price37.38

Change+0.36 (0.97%)

NYSE · Last Trade: Mar 24th, 12:58 AM EDT

Historical Prices For Inspire Growth ETF (GLRY)

Date Range:

2025-12-24 - 2026-03-24

Date	Open	High	Low	Close	Volume	Adjusted Close
3/23/2026	37.51	38.01	37.38	37.38	16,259	37.38
3/20/2026	37.62	37.65	36.61	37.02	24,300	37.02
3/19/2026	37.17	38.12	37.14	37.85	24,961	37.85
3/18/2026	37.83	38.07	37.69	37.69	11,024	37.69
3/17/2026	38.05	38.15	37.84	37.96	15,731	37.96
3/16/2026	37.91	38.03	37.77	37.84	16,558	37.84
3/13/2026	37.95	38.11	37.40	37.45	11,740	37.45
3/12/2026	37.76	37.93	37.53	37.65	18,868	37.65
3/11/2026	38.29	38.32	38.02	38.15	17,114	38.15
3/10/2026	38.36	38.87	38.33	38.34	13,175	38.34
3/09/2026	37.20	38.45	37.18	38.45	23,137	38.45
3/06/2026	37.71	38.08	37.56	37.64	18,596	37.64
3/05/2026	38.70	38.94	37.96	38.34	21,540	38.34
3/04/2026	38.72	38.97	38.55	38.94	24,175	38.94
3/03/2026	38.65	38.70	37.88	38.52	53,092	38.52
3/02/2026	38.85	39.63	38.85	39.63	16,464	39.63
2/27/2026	39.24	39.40	39.16	39.40	11,932	39.40
2/26/2026	40.07	40.17	38.98	40.17	16,242	40.17
2/25/2026	40.04	40.27	39.85	40.15	17,077	40.15
2/24/2026	39.21	39.78	38.85	39.73	30,759	39.73
2/23/2026	39.54	39.61	39.05	39.18	17,240	39.18
2/20/2026	39.30	39.94	39.30	39.77	22,738	39.77
2/19/2026	38.97	39.43	38.97	39.39	15,507	39.39
2/18/2026	39.16	39.54	39.06	39.19	23,642	39.19
2/17/2026	38.93	39.21	38.75	39.08	38,742	39.08
2/13/2026	38.56	39.15	38.49	39.09	25,227	39.09
2/12/2026	39.21	39.55	38.53	38.53	21,419	38.53
2/11/2026	38.86	39.17	38.56	39.15	13,904	39.15
2/10/2026	38.77	38.77	38.47	38.56	30,408	38.56
2/09/2026	38.41	38.89	38.41	38.71	23,126	38.71
2/06/2026	37.38	38.38	37.38	38.25	16,008	38.25
2/05/2026	36.56	36.99	36.42	36.59	13,644	36.59
2/04/2026	37.64	37.64	36.25	36.61	25,632	36.61
2/03/2026	37.84	37.84	37.20	37.83	38,204	37.83
2/02/2026	37.32	37.74	37.32	37.74	30,658	37.74
1/30/2026	38.08	38.20	37.27	37.41	17,258	37.41
1/29/2026	38.51	38.77	38.03	38.77	33,835	38.77
1/28/2026	38.22	38.33	38.09	38.33	11,522	38.33
1/27/2026	38.06	38.36	38.06	38.35	37,312	38.35
1/26/2026	37.70	38.18	37.70	37.90	20,049	37.90
1/23/2026	37.88	37.88	37.52	37.70	15,702	37.70
1/22/2026	38.51	38.59	37.87	37.95	23,047	37.95
1/21/2026	38.12	38.44	37.85	38.28	33,202	38.28
1/20/2026	37.72	38.17	37.72	37.88	17,542	37.88
1/16/2026	38.45	38.51	38.12	38.34	29,700	38.34
1/15/2026	38.07	38.53	38.07	38.36	20,521	38.36
1/14/2026	37.76	37.76	37.19	37.57	19,440	37.57
1/13/2026	37.74	37.87	37.66	37.86	13,961	37.86
1/12/2026	37.01	37.72	37.01	37.72	20,006	37.72
1/09/2026	36.74	37.33	36.74	37.21	12,119	37.21
1/08/2026	36.63	36.66	36.37	36.58	97,072	36.58
1/07/2026	36.93	36.94	36.67	36.77	100,588	36.77
1/06/2026	36.76	37.08	36.62	37.05	97,411	37.05
1/05/2026	36.50	36.91	36.50	36.86	26,718	36.86
1/02/2026	36.04	36.35	36.00	36.35	20,102	36.35
12/31/2025	36.35	36.35	35.76	35.82	12,949	35.82
12/30/2025	36.56	36.56	36.30	36.31	23,733	36.31
12/29/2025	36.72	36.72	36.48	36.57	7,517	36.57
12/26/2025	36.87	36.87	36.70	36.75	4,664	36.75
12/24/2025	36.77	36.89	36.74	36.88	18,802	36.88