Inspire Growth ETF (GLRY)

Last Price38.67

Change+0.37 (0.97%)

NYSE · Last Trade: Oct 2nd, 4:13 PM EDT

Historical Prices For Inspire Growth ETF (GLRY)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	38.04	38.43	37.91	38.30	12,020	38.30
9/30/2026	37.86	38.05	37.85	37.91	3,452	37.91
9/29/2026	38.15	38.26	37.83	37.99	11,070	37.99
9/28/2026	37.94	38.00	37.66	37.92	10,252	37.92
9/25/2026	37.94	38.10	37.78	38.01	13,863	38.01
9/24/2026	37.81	37.98	37.63	37.79	24,526	37.79
9/23/2026	38.19	38.20	37.94	38.06	13,047	38.06
9/22/2026	38.14	38.36	38.01	38.33	16,919	38.33
9/21/2026	37.94	38.20	37.77	38.11	13,852	38.11
9/18/2026	37.39	37.64	37.39	37.64	11,920	37.64
9/17/2026	37.95	37.95	37.47	37.50	20,559	37.50
9/16/2026	37.66	37.74	37.05	37.32	30,323	37.32
9/15/2026	37.90	37.90	37.34	37.42	13,386	37.42
9/14/2026	38.03	38.04	37.76	37.76	12,880	37.76
9/11/2026	38.70	38.78	38.55	38.63	17,046	38.63
9/10/2026	38.44	38.63	38.25	38.27	7,724	38.27
9/09/2026	39.03	39.03	38.70	38.76	10,698	38.76
9/08/2026	39.48	39.60	39.33	39.42	10,480	39.42
9/04/2026	38.96	39.34	38.96	39.33	6,719	39.33
9/03/2026	38.83	38.99	38.47	38.94	11,115	38.94
9/02/2026	38.82	38.82	38.46	38.75	9,571	38.75
9/01/2026	38.65	38.85	38.55	38.85	12,054	38.85
8/31/2026	38.88	38.95	38.75	38.90	12,526	38.90
8/28/2026	39.74	39.74	38.92	38.94	9,479	38.94
8/27/2026	39.94	40.17	39.59	39.69	43,347	39.69
8/26/2026	39.80	40.01	39.78	39.85	17,469	39.85
8/25/2026	39.95	39.95	39.47	39.64	20,425	39.64
8/24/2026	39.71	39.71	39.53	39.60	11,059	39.60
8/21/2026	40.00	40.12	39.77	39.93	15,378	39.93
8/20/2026	39.88	40.12	39.64	39.72	11,267	39.72
8/19/2026	40.95	40.95	40.06	40.08	20,540	40.08
8/18/2026	41.27	41.27	40.60	40.68	11,725	40.68
8/17/2026	41.50	41.80	41.50	41.76	8,161	41.76
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