Inspire Faithward Mid Cap Momentum ETF (GLRY)

GLRY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	34.61	34.68	34.47	34.53	-	-0.40%	1,975
Aug 13, 2025	34.70	34.72	34.40	34.67	34.67	0.20%	18,094
Aug 12, 2025	34.07	34.60	34.07	34.60	34.60	2.04%	9,964
Aug 11, 2025	33.90	34.05	33.90	33.91	33.91	0.16%	10,442
Aug 8, 2025	33.88	33.97	33.81	33.85	33.85	0.01%	10,497
Aug 7, 2025	34.12	34.64	33.66	33.85	33.85	0.03%	9,399
Aug 6, 2025	33.91	33.91	33.74	33.84	33.84	-0.23%	3,805
Aug 5, 2025	33.93	34.09	33.71	33.92	33.92	0.68%	11,213
Aug 4, 2025	33.37	33.69	33.31	33.69	33.69	1.71%	13,726
Aug 1, 2025	32.88	33.17	32.66	33.12	33.12	-0.24%	10,391
Jul 31, 2025	33.48	33.65	33.19	33.20	33.20	-1.02%	6,187
Jul 30, 2025	33.55	33.69	33.46	33.55	33.55	0.09%	9,117
Jul 29, 2025	33.72	33.72	33.50	33.52	33.52	0.22%	5,392
Jul 28, 2025	33.58	33.58	33.38	33.44	33.44	0.04%	8,899
Jul 25, 2025	33.28	33.48	33.19	33.43	33.43	0.88%	12,695
Jul 24, 2025	33.26	33.26	33.08	33.14	33.14	-0.36%	26,189
Jul 23, 2025	33.28	34.99	33.00	33.26	33.26	0.98%	15,820
Jul 22, 2025	32.92	33.00	32.54	32.94	32.94	0.20%	3,293
Jul 21, 2025	33.04	33.18	32.87	32.87	32.87	-0.34%	6,816
Jul 18, 2025	33.10	33.10	32.86	32.98	32.98	-0.02%	12,893
Jul 17, 2025	32.85	33.08	32.75	32.99	32.99	0.45%	8,583
Jul 16, 2025	32.81	32.84	32.54	32.84	32.84	0.37%	7,146
Jul 15, 2025	33.39	33.39	32.71	32.71	32.71	-1.73%	14,044
Jul 14, 2025	32.98	33.29	32.98	33.29	33.29	0.85%	6,385
Jul 11, 2025	33.09	33.11	32.99	33.01	33.01	-0.69%	7,258
Jul 10, 2025	33.24	33.31	33.01	33.24	33.24	0.16%	17,645
Jul 9, 2025	33.22	33.22	32.95	33.19	33.19	0.45%	8,474
Jul 8, 2025	33.25	33.26	32.98	33.04	33.04	-0.23%	12,145
Jul 7, 2025	33.39	33.39	33.01	33.12	33.12	-0.71%	12,172
Jul 3, 2025	33.20	33.42	33.20	33.35	33.35	0.70%	5,438
Jul 2, 2025	32.95	33.12	32.78	33.12	33.12	0.61%	8,630
Jul 1, 2025	32.82	33.00	32.68	32.92	32.92	-0.06%	11,227
Jun 30, 2025	33.10	33.10	32.82	32.94	32.94	-0.18%	10,942
Jun 27, 2025	32.99	33.19	32.87	33.00	33.00	0.27%	12,027
Jun 26, 2025	32.58	32.91	32.58	32.91	32.91	1.07%	9,190
Jun 25, 2025	32.79	32.79	32.50	32.56	32.53	-0.46%	10,947
Jun 24, 2025	32.64	32.79	32.62	32.71	32.68	0.71%	11,255
Jun 23, 2025	32.09	32.48	31.96	32.48	32.45	1.09%	8,296
Jun 20, 2025	32.39	32.68	32.00	32.13	32.10	-0.31%	6,449
Jun 18, 2025	32.38	32.43	32.18	32.23	32.20	-0.22%	6,488
Jun 17, 2025	32.46	32.52	32.29	32.30	32.27	-0.53%	10,110
Jun 16, 2025	32.50	32.65	32.43	32.47	32.44	0.86%	7,808
Jun 13, 2025	32.25	32.49	32.19	32.20	32.16	-1.18%	3,935
Jun 12, 2025	32.34	32.60	32.33	32.58	32.55	0.49%	11,618
Jun 11, 2025	32.47	32.53	32.35	32.42	32.39	0.39%	12,012
Jun 10, 2025	32.45	32.51	32.22	32.29	32.26	-0.13%	8,511
Jun 9, 2025	32.56	32.56	32.30	32.34	32.30	-0.35%	3,827
Jun 6, 2025	32.60	32.60	32.42	32.45	32.42	0.37%	6,308
Jun 5, 2025	32.41	32.44	32.16	32.33	32.30	-0.06%	5,403
Jun 4, 2025	32.46	32.47	32.30	32.35	32.32	-0.19%	6,183

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.