MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GLRY — Inspire Growth ETF
NYSE ArcaInspire Growth ETF
$38.65
+0.35(+0.91%)
- O
- 38.69
- H
- 38.83
- L
- 38.65
- V
- 19.11K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.65
Period Return+37.01%
Period High$43.79
Period Low$27.78
Avg Daily Volume22.0K
Total Trading Days365
GLRY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $38.69 | $38.83 | $38.65 | $38.65 | +$0.35 | +0.91% | 19,113 | $38.74 | $38.65 $38.83 |
| Oct 1, 2026 | $38.04 | $38.43 | $37.91 | $38.30 | +$0.39 | +1.03% | 12,020 | $38.30 | $37.91 $38.43 |
| Sep 30, 2026 | $37.86 | $38.06 | $37.85 | $37.91 | $-0.08 | -0.21% | 3,453 | $37.96 | $37.85 $38.06 |
| Sep 29, 2026 | $38.15 | $38.26 | $37.83 | $37.99 | +$0.07 | +0.17% | 11,071 | $37.96 | $37.83 $38.26 |
| Sep 28, 2026 | $37.94 | $38.00 | $37.66 | $37.92 | $-0.08 | -0.21% | 10,252 | $37.86 | $37.66 $38.00 |
| Sep 25, 2026 | $37.94 | $38.10 | $37.78 | $38.01 | +$0.22 | +0.57% | 13,863 | $37.93 | $37.78 $38.10 |
| Sep 24, 2026 | $37.81 | $37.98 | $37.63 | $37.79 | $-0.27 | -0.71% | 24,526 | $37.74 | $37.63 $37.98 |
| Sep 23, 2026 | $38.19 | $38.20 | $37.94 | $38.06 | $-0.27 | -0.71% | 13,046 | $38.11 | $37.94 $38.20 |
| Sep 22, 2026 | $38.14 | $38.36 | $38.01 | $38.33 | +$0.23 | +0.59% | 16,919 | $38.20 | $38.01 $38.36 |
| Sep 21, 2026 | $37.94 | $38.20 | $37.77 | $38.11 | +$0.47 | +1.26% | 13,853 | $38.07 | $37.77 $38.20 |
| Sep 18, 2026 | $37.39 | $37.64 | $37.39 | $37.64 | +$0.14 | +0.37% | 11,920 | $37.54 | $37.39 $37.64 |
| Sep 17, 2026 | $37.95 | $37.95 | $37.47 | $37.50 | +$0.18 | +0.47% | 20,560 | $37.52 | $37.47 $37.95 |
| Sep 16, 2026 | $37.66 | $37.74 | $37.05 | $37.32 | $-0.10 | -0.26% | 30,324 | $37.55 | $37.05 $37.74 |
| Sep 15, 2026 | $37.90 | $37.90 | $37.34 | $37.42 | $-0.34 | -0.90% | 13,386 | $37.50 | $37.34 $37.90 |
| Sep 14, 2026 | $38.03 | $38.04 | $37.76 | $37.76 | $-0.88 | -2.27% | 12,880 | $37.93 | $37.76 $38.04 |
| Sep 11, 2026 | $38.70 | $38.78 | $38.55 | $38.64 | +$0.37 | +0.97% | 17,046 | $38.68 | $38.55 $38.78 |
| Sep 10, 2026 | $38.44 | $38.63 | $38.25 | $38.27 | $-0.49 | -1.28% | 7,725 | $38.43 | $38.25 $38.63 |
| Sep 9, 2026 | $39.03 | $39.03 | $38.70 | $38.76 | $-0.66 | -1.67% | 10,697 | $38.85 | $38.70 $39.03 |
| Sep 8, 2026 | $39.48 | $39.60 | $39.33 | $39.42 | +$0.09 | +0.23% | 10,482 | $39.51 | $39.33 $39.60 |
| Sep 4, 2026 | $38.96 | $39.34 | $38.96 | $39.33 | +$0.39 | +1.00% | 6,719 | $39.24 | $38.96 $39.34 |
| Sep 3, 2026 | $38.83 | $38.99 | $38.47 | $38.94 | +$0.19 | +0.49% | 11,116 | $38.82 | $38.47 $38.99 |
| Sep 2, 2026 | $38.82 | $38.82 | $38.46 | $38.75 | $-0.10 | -0.26% | 9,571 | $38.70 | $38.46 $38.82 |
| Sep 1, 2026 | $38.65 | $38.85 | $38.55 | $38.85 | $-0.05 | -0.13% | 12,054 | $38.74 | $38.55 $38.85 |
| Aug 31, 2026 | $38.88 | $38.95 | $38.75 | $38.90 | $-0.04 | -0.10% | 12,526 | $38.83 | $38.75 $38.95 |
| Aug 28, 2026 | $39.74 | $39.74 | $38.93 | $38.94 | $-0.75 | -1.89% | 9,479 | $39.16 | $38.93 $39.74 |
| Aug 27, 2026 | $39.94 | $40.18 | $39.59 | $39.69 | $-0.16 | -0.40% | 43,347 | $39.68 | $39.59 $40.18 |
| Aug 26, 2026 | $39.80 | $40.01 | $39.78 | $39.85 | +$0.21 | +0.53% | 17,470 | $39.88 | $39.78 $40.01 |
| Aug 25, 2026 | $39.95 | $39.95 | $39.47 | $39.64 | +$0.04 | +0.10% | 20,426 | $39.63 | $39.47 $39.95 |
| Aug 24, 2026 | $39.71 | $39.71 | $39.53 | $39.60 | $-0.33 | -0.83% | 11,059 | $39.61 | $39.53 $39.71 |
| Aug 21, 2026 | $40.00 | $40.12 | $39.77 | $39.93 | +$0.21 | +0.53% | 15,377 | $39.93 | $39.77 $40.12 |