Inspire Momentum ETF

GLRY
🏛️ usa →
36.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 36.50 36.88 36.50 36.86 0.0M
2025-09-25 36.37 36.48 36.17 36.38 0.0M
2025-09-24 37.15 37.18 36.67 36.69 0.0M
2025-09-23 36.93 37.23 36.93 37.08 0.0M
2025-09-22 36.79 36.96 36.66 36.93 0.0M
2025-09-19 36.80 36.80 36.39 36.71 0.0M
2025-09-18 36.43 36.86 36.43 36.74 0.0M
2025-09-17 36.49 36.49 36.02 36.24 0.0M
2025-09-16 36.52 36.52 36.10 36.40 0.0M
2025-09-15 36.37 36.60 36.37 36.45 0.0M
2025-09-12 36.56 36.56 36.30 36.34 0.0M
2025-09-11 36.09 36.54 36.09 36.52 0.1M
2025-09-10 35.86 36.18 35.86 36.02 0.0M
2025-09-09 35.72 36.20 35.49 35.77 0.0M
2025-09-08 35.50 35.68 35.50 35.68 0.0M
2025-09-05 35.51 35.51 34.88 35.22 0.0M
2025-09-04 34.80 35.13 34.80 35.13 0.0M
2025-09-03 34.66 34.68 34.47 34.66 0.0M
2025-09-02 35.85 36.53 34.13 34.68 0.0M
2025-08-29 34.90 34.90 34.35 34.40 0.0M
2025-08-28 34.87 34.99 34.76 34.91 0.0M
2025-08-27 34.57 34.86 34.57 34.82 0.0M
2025-08-26 34.25 34.63 34.25 34.61 0.0M
2025-08-25 34.34 34.42 34.26 34.26 0.0M
2025-08-22 34.28 34.71 34.17 34.41 0.0M
2025-08-21 33.98 34.50 33.97 34.09 0.0M
2025-08-20 34.10 34.11 33.91 34.09 0.0M
2025-08-19 34.36 34.36 34.05 34.14 0.0M
2025-08-18 34.18 34.38 34.15 34.38 0.0M
2025-08-15 34.49 34.49 34.15 34.19 0.0M
2025-08-14 34.61 34.68 34.46 34.49 0.0M
2025-08-13 34.70 34.72 34.40 34.67 0.0M
2025-08-12 34.07 34.60 34.07 34.60 0.0M
2025-08-11 33.90 34.05 33.90 33.91 0.0M
2025-08-08 33.88 33.97 33.81 33.85 0.0M
2025-08-07 34.12 34.64 33.66 33.85 0.0M
2025-08-06 33.91 33.91 33.74 33.84 0.0M
2025-08-05 33.93 34.09 33.71 33.92 0.0M
2025-08-04 33.37 33.69 33.31 33.69 0.0M
2025-08-01 32.88 33.17 32.66 33.12 0.0M
2025-07-31 33.48 33.65 33.19 33.20 0.0M
2025-07-30 33.55 33.69 33.46 33.55 0.0M
2025-07-29 33.72 33.72 33.50 33.52 0.0M
2025-07-28 33.58 33.58 33.38 33.44 0.0M
2025-07-25 33.28 33.48 33.19 33.43 0.0M
2025-07-24 33.26 33.26 33.08 33.14 0.0M
2025-07-23 33.28 34.99 33.00 33.26 0.0M
2025-07-22 32.92 33.00 32.54 32.94 0.0M
2025-07-21 33.04 33.18 32.87 32.87 0.0M
2025-07-18 33.10 33.10 32.86 32.98 0.0M
2025-07-17 32.85 33.08 32.75 32.99 0.0M
2025-07-16 32.81 32.84 32.54 32.84 0.0M
2025-07-15 33.39 33.39 32.71 32.71 0.0M
2025-07-14 32.98 33.29 32.98 33.29 0.0M
2025-07-11 33.09 33.11 32.99 33.01 0.0M
2025-07-10 33.24 33.31 33.01 33.24 0.0M
2025-07-09 33.22 33.22 32.95 33.19 0.0M
2025-07-08 33.25 33.26 32.98 33.04 0.0M
2025-07-07 33.39 33.39 33.01 33.12 0.0M
2025-07-03 33.20 33.42 33.20 33.35 0.0M
2025-07-02 32.95 33.12 32.78 33.12 0.0M
2025-07-01 32.82 33.00 32.68 32.92 0.0M
2025-06-30 33.10 33.10 32.82 32.94 0.0M
2025-06-27 32.99 33.19 32.87 33.00 0.0M
2025-06-26 32.58 32.91 32.58 32.91 0.0M
2025-06-25 32.79 32.79 32.50 32.56 0.0M
2025-06-24 32.64 32.79 32.62 32.71 0.0M
2025-06-23 32.09 32.48 31.96 32.48 0.0M
2025-06-20 32.39 32.68 32.00 32.13 0.0M
2025-06-18 32.38 32.43 32.18 32.23 0.0M
2025-06-17 32.46 32.52 32.29 32.30 0.0M
2025-06-16 32.50 32.65 32.43 32.47 0.0M
2025-06-13 32.25 32.49 32.19 32.20 0.0M
2025-06-12 32.34 32.60 32.33 32.58 0.0M
2025-06-11 32.47 32.53 32.35 32.42 0.0M
2025-06-10 32.45 32.51 32.22 32.29 0.0M
2025-06-09 32.56 32.56 32.30 32.34 0.0M
2025-06-06 32.60 32.60 32.42 32.45 0.0M
2025-06-05 32.41 32.44 32.16 32.33 0.0M
2025-06-04 32.46 32.47 32.30 32.35 0.0M
2025-06-03 32.16 32.47 32.14 32.41 0.3M
2025-06-02 31.96 32.12 31.86 32.12 0.0M
2025-05-30 31.95 32.06 31.76 32.01 0.0M
2025-05-29 32.33 32.33 31.85 32.00 0.0M
2025-05-28 32.23 32.23 31.95 31.95 0.0M
2025-05-27 31.92 32.17 31.86 32.13 0.0M
2025-05-23 30.97 31.58 30.97 31.47 0.0M
2025-05-22 31.47 31.51 31.35 31.35 0.0M
2025-05-21 31.80 32.00 31.55 31.55 0.0M
2025-05-20 32.04 32.17 32.00 32.07 0.0M
2025-05-19 31.65 32.12 31.65 32.07 0.0M
2025-05-16 31.95 32.06 31.79 32.02 0.1M
2025-05-15 31.54 31.90 31.54 31.83 0.0M
2025-05-14 31.78 31.87 31.64 31.69 0.0M
2025-05-13 31.50 31.95 31.50 31.80 0.0M
2025-05-12 31.43 31.44 31.14 31.44 0.0M
2025-05-09 30.71 30.71 30.30 30.38 0.0M
2025-05-08 30.73 30.80 30.50 30.60 0.1M
2025-05-07 30.26 30.47 30.18 30.40 0.0M
2025-05-06 29.98 30.20 29.98 30.20 0.0M
2025-05-05 30.05 30.41 30.05 30.21 0.0M
2025-05-02 30.04 30.39 30.04 30.34 0.0M
2025-05-01 29.72 29.79 29.57 29.57 0.0M
2025-04-30 29.09 29.61 28.92 29.57 0.0M
2025-04-29 29.38 29.66 29.25 29.63 0.0M
2025-04-28 29.38 29.47 29.15 29.43 0.0M
2025-04-25 29.01 29.27 29.01 29.27 0.0M
2025-04-24 28.69 29.21 28.68 29.21 0.0M
2025-04-23 28.99 29.22 28.46 28.60 0.0M
2025-04-22 27.78 28.22 27.78 28.21 0.0M
2025-04-21 27.95 27.95 27.19 27.43 0.0M
2025-04-17 28.15 28.27 27.97 28.16 0.0M
2025-04-16 28.07 28.22 27.66 28.01 0.0M
2025-04-15 28.35 28.53 28.33 28.34 0.0M
2025-04-14 28.69 28.69 28.06 28.33 0.0M
2025-04-11 27.73 28.27 27.57 28.23 0.0M
2025-04-10 27.97 27.97 27.17 27.76 0.0M
2025-04-09 26.01 28.68 26.01 28.62 0.0M
2025-04-08 27.70 27.70 25.85 26.26 0.0M
2025-04-07 25.49 26.95 25.24 26.40 0.0M
2025-04-04 27.09 27.16 26.38 26.44 0.0M
2025-04-03 28.14 28.49 27.97 27.97 0.0M
2025-04-02 28.74 29.57 28.69 29.48 0.0M
2025-04-01 28.80 29.10 28.78 29.10 0.0M
2025-03-31 28.88 28.94 28.54 28.87 0.0M
2025-03-28 29.22 29.22 28.75 28.82 0.0M
2025-03-27 29.46 29.46 29.23 29.31 0.0M
2025-03-26 30.05 30.44 29.50 29.58 0.0M
2025-03-25 29.91 30.00 29.91 30.00 0.0M
2025-03-24 29.51 29.94 29.51 29.94 0.0M
2025-03-21 28.85 29.13 28.85 29.12 0.0M
2025-03-20 29.21 29.43 29.15 29.21 0.0M
2025-03-19 28.99 29.53 28.99 29.40 0.0M
2025-03-18 29.10 29.10 28.89 28.93 0.0M
2025-03-17 28.71 29.33 28.71 29.20 0.0M
2025-03-14 28.38 28.81 28.34 28.81 0.0M
2025-03-13 28.63 28.63 27.95 28.08 0.0M
2025-03-12 28.93 28.93 28.50 28.67 0.0M
2025-03-11 28.64 28.74 28.51 28.57 0.0M
2025-03-10 28.85 28.90 28.38 28.60 0.0M
2025-03-07 28.92 29.22 28.58 29.18 0.0M
2025-03-06 29.13 29.13 28.92 29.00 0.0M
2025-03-05 29.23 29.56 29.03 29.56 0.0M
2025-03-04 29.21 29.67 28.81 29.06 0.0M
2025-03-03 30.34 30.36 29.32 29.41 0.1M
2025-02-28 29.90 30.21 29.82 30.19 0.0M
2025-02-27 30.61 30.74 30.02 30.02 0.0M
2025-02-26 30.80 30.80 30.40 30.49 0.0M
2025-02-25 30.20 30.55 30.12 30.38 0.0M
2025-02-24 30.34 30.40 30.13 30.23 0.0M
2025-02-21 31.26 31.26 30.26 30.26 0.0M
2025-02-20 31.28 31.28 31.11 31.23 0.0M
2025-02-19 31.53 31.74 31.53 31.66 0.0M
2025-02-18 31.68 31.73 31.52 31.71 0.0M
2025-02-14 31.94 31.94 31.53 31.61 0.0M
2025-02-13 31.87 31.96 31.71 31.88 0.0M
2025-02-12 31.95 32.14 31.90 32.09 0.0M
2025-02-11 32.38 32.39 32.22 32.34 0.0M
2025-02-10 32.56 32.63 32.45 32.55 0.0M
2025-02-07 32.75 32.75 32.31 32.35 0.0M
2025-02-06 32.72 32.76 32.39 32.60 0.0M
2025-02-05 32.42 32.69 32.36 32.69 0.0M
2025-02-04 31.98 32.26 31.98 32.24 0.0M
2025-02-03 31.59 32.17 31.56 32.02 0.0M
2025-01-31 32.29 32.55 32.13 32.23 0.0M
2025-01-30 32.17 32.48 32.14 32.42 0.0M
2025-01-29 32.01 32.01 31.71 31.82 0.0M
2025-01-28 31.92 32.04 31.76 31.95 0.0M
2025-01-27 32.22 32.23 31.68 31.85 0.0M
2025-01-24 32.98 32.98 32.82 32.91 0.0M
2025-01-23 32.85 32.97 32.85 32.97 0.0M
2025-01-22 33.03 33.03 32.87 32.88 0.0M
2025-01-21 32.55 32.89 32.55 32.87 0.0M
2025-01-17 32.46 32.46 32.15 32.15 0.1M
2025-01-16 32.04 32.28 31.93 32.18 0.0M
2025-01-15 32.11 32.11 31.90 31.90 0.0M
2025-01-14 31.30 31.55 31.21 31.49 0.0M
2025-01-13 30.60 31.05 30.60 31.04 0.0M
2025-01-10 31.13 31.13 30.80 30.92 0.0M
2025-01-08 31.10 31.38 31.02 31.37 0.0M
2025-01-07 31.50 31.51 31.06 31.19 0.0M
2025-01-06 31.44 31.60 31.32 31.47 0.0M
2025-01-03 30.97 31.25 30.97 31.21 0.0M
2025-01-02 31.11 31.27 30.77 30.88 0.0M