Inspire Growth ETF GLRY
37.67 USD -0.15 (-0.40%)
As ofNov 13, 2026, 3:59 PM EST
37.35 Day range 37.67
34.65 52-week range 43.69
- YTD
- +5.16%
- 1 year
- +5.96%
GLRY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 37.89 | 37.67 | 37.35 | 37.67 | -0.15 | -0.40% | 12,784 |
| Nov 12, 2026 | 38.04 | 38.12 | 37.13 | 37.82 | -0.33 | -0.87% | 7,800 |
| Nov 11, 2026 | 38.15 | 38.24 | 37.88 | 38.15 | +0.47 | +1.25% | 22,000 |
| Nov 10, 2026 | 37.42 | 37.74 | 37.37 | 37.68 | +0.05 | +0.13% | 8,700 |
| Nov 9, 2026 | 36.62 | 37.68 | 36.62 | 37.63 | +1.58 | +4.38% | 16,500 |
| Nov 6, 2026 | 35.68 | 36.22 | 35.68 | 36.05 | +0.72 | +2.04% | 18,100 |
| Nov 5, 2026 | 36.68 | 36.68 | 35.33 | 35.33 | -1.06 | -2.91% | 14,100 |
| Nov 4, 2026 | 37.11 | 37.11 | 36.12 | 36.39 | -0.69 | -1.86% | 42,200 |
| Nov 3, 2026 | 36.90 | 37.42 | 36.90 | 37.08 | +0.39 | +1.06% | 11,000 |
| Nov 2, 2026 | 37.00 | 37.30 | 36.69 | 36.69 | +0.03 | +0.08% | 16,500 |
| Oct 30, 2026 | 36.82 | 37.10 | 36.41 | 36.66 | -0.54 | -1.45% | 22,900 |
| Oct 29, 2026 | 36.88 | 37.32 | 36.88 | 37.20 | +0.50 | +1.36% | 6,600 |
| Oct 28, 2026 | 36.75 | 36.75 | 36.47 | 36.70 | +0.13 | +0.36% | 11,300 |
| Oct 27, 2026 | 36.46 | 36.60 | 36.31 | 36.57 | +0.28 | +0.77% | 7,400 |
| Oct 26, 2026 | 36.02 | 36.50 | 36.02 | 36.29 | +0.35 | +0.97% | 20,700 |
| Oct 23, 2026 | 36.07 | 36.13 | 35.71 | 35.94 | -0.31 | -0.86% | 20,900 |
| Oct 22, 2026 | 36.57 | 36.57 | 36.00 | 36.25 | -0.68 | -1.84% | 17,200 |
| Oct 21, 2026 | 37.09 | 37.12 | 36.92 | 36.93 | +0.08 | +0.22% | 21,600 |
| Oct 20, 2026 | 36.92 | 37.15 | 36.76 | 36.85 | -0.09 | -0.24% | 15,600 |
| Oct 19, 2026 | 37.24 | 37.39 | 36.94 | 36.94 | -0.01 | -0.03% | 37,000 |
| Oct 16, 2026 | 37.47 | 37.50 | 36.88 | 36.95 | -0.48 | -1.28% | 15,100 |
| Oct 15, 2026 | 36.93 | 37.43 | 36.87 | 37.43 | +0.30 | +0.81% | 19,100 |
| Oct 14, 2026 | 37.54 | 37.54 | 37.04 | 37.13 | -0.75 | -1.98% | 15,200 |
| Oct 13, 2026 | 37.90 | 37.90 | 37.41 | 37.88 | -0.09 | -0.24% | 22,800 |
| Oct 12, 2026 | 38.40 | 38.40 | 37.97 | 37.97 | -0.51 | -1.33% | 23,700 |
| Oct 9, 2026 | 38.42 | 38.53 | 38.29 | 38.48 | +0.37 | +0.97% | 15,100 |
| Oct 8, 2026 | 38.14 | 38.47 | 37.94 | 38.11 | -0.25 | -0.65% | 31,700 |
| Oct 7, 2026 | 38.62 | 38.62 | 38.16 | 38.36 | -0.66 | -1.69% | 13,300 |
| Oct 6, 2026 | 38.88 | 39.18 | 38.84 | 39.02 | +0.37 | +0.96% | 38,800 |
| Oct 5, 2026 | 38.68 | 38.89 | 38.50 | 38.65 | 0.00 | 0.00% | 31,400 |
| Oct 2, 2026 | 38.69 | 38.83 | 38.65 | 38.65 | +0.35 | +0.91% | 19,100 |
| Oct 1, 2026 | 38.04 | 38.43 | 37.90 | 38.30 | +0.39 | +1.03% | 12,000 |
| Sep 30, 2026 | 37.86 | 38.06 | 37.85 | 37.91 | -0.08 | -0.21% | 3,500 |
| Sep 29, 2026 | 38.15 | 38.26 | 37.83 | 37.99 | +0.07 | +0.18% | 11,100 |
| Sep 28, 2026 | 37.94 | 38.00 | 37.66 | 37.92 | -0.09 | -0.24% | 10,300 |
| Sep 25, 2026 | 37.94 | 38.10 | 37.78 | 38.01 | +0.22 | +0.58% | 13,900 |
| Sep 24, 2026 | 37.81 | 37.97 | 37.63 | 37.79 | -0.27 | -0.71% | 24,500 |
| Sep 23, 2026 | 38.19 | 38.20 | 37.94 | 38.06 | -0.27 | -0.70% | 13,000 |
| Sep 22, 2026 | 38.14 | 38.36 | 38.01 | 38.33 | +0.22 | +0.58% | 16,900 |
| Sep 21, 2026 | 37.94 | 38.20 | 37.77 | 38.11 | +0.47 | +1.25% | 13,900 |
| Sep 18, 2026 | 37.39 | 37.64 | 37.39 | 37.64 | +0.14 | +0.37% | 11,900 |
| Sep 17, 2026 | 37.95 | 37.95 | 37.47 | 37.50 | +0.18 | +0.48% | 20,600 |
| Sep 16, 2026 | 37.66 | 37.74 | 37.04 | 37.32 | -0.10 | -0.27% | 30,300 |
| Sep 15, 2026 | 37.90 | 37.90 | 37.34 | 37.42 | -0.34 | -0.90% | 13,400 |
| Sep 14, 2026 | 38.03 | 38.04 | 37.76 | 37.76 | -0.87 | -2.25% | 12,900 |
| Sep 11, 2026 | 38.70 | 38.78 | 38.55 | 38.63 | +0.37 | +0.97% | 17,000 |
| Sep 10, 2026 | 38.44 | 38.63 | 38.25 | 38.26 | -0.50 | -1.29% | 7,700 |
| Sep 9, 2026 | 39.03 | 39.03 | 38.70 | 38.76 | -0.66 | -1.67% | 10,700 |
| Sep 8, 2026 | 39.48 | 39.60 | 39.33 | 39.42 | +0.09 | +0.23% | 10,500 |
| Sep 4, 2026 | 38.96 | 39.34 | 38.96 | 39.33 | +0.39 | +1.00% | 6,700 |
| Sep 3, 2026 | 38.83 | 38.99 | 38.47 | 38.94 | +0.19 | +0.49% | 11,100 |
| Sep 2, 2026 | 38.82 | 38.82 | 38.46 | 38.75 | -0.10 | -0.26% | 9,600 |
| Sep 1, 2026 | 38.65 | 38.85 | 38.55 | 38.85 | -0.05 | -0.13% | 12,100 |
| Aug 31, 2026 | 38.88 | 38.95 | 38.75 | 38.90 | -0.04 | -0.10% | 12,500 |
| Aug 28, 2026 | 39.74 | 39.74 | 38.92 | 38.94 | -0.75 | -1.89% | 9,500 |
| Aug 27, 2026 | 39.94 | 40.17 | 39.58 | 39.69 | -0.16 | -0.40% | 43,300 |
| Aug 26, 2026 | 39.80 | 40.01 | 39.78 | 39.85 | +0.21 | +0.53% | 17,500 |
| Aug 25, 2026 | 39.95 | 39.95 | 39.47 | 39.64 | +0.04 | +0.10% | 20,400 |
| Aug 24, 2026 | 39.71 | 39.71 | 39.53 | 39.60 | -0.33 | -0.83% | 11,100 |
| Aug 21, 2026 | 40.00 | 40.12 | 39.76 | 39.93 | +0.21 | +0.53% | 15,200 |
| Aug 20, 2026 | 39.88 | 40.12 | 39.64 | 39.72 | -0.36 | -0.90% | 11,300 |
| Aug 19, 2026 | 40.95 | 40.95 | 40.06 | 40.08 | -0.60 | -1.47% | 20,500 |
| Aug 18, 2026 | 41.27 | 41.27 | 40.60 | 40.68 | -1.08 | -2.59% | 11,700 |
| Aug 17, 2026 | 41.50 | 41.80 | 41.50 | 41.76 | +0.34 | +0.82% | 8,000 |
| Aug 14, 2026 | 41.31 | 41.42 | 41.23 | 41.42 | +0.14 | +0.34% | 11,600 |
65 days, newest first. Daily bars as drawn on the GLRY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.