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
2023-12-29 26.62 26.66 26.55 26.62 0.0M
2023-12-28 26.77 26.79 26.71 26.76 0.0M
2023-12-27 26.79 26.86 26.77 26.81 0.0M
2023-12-26 26.76 26.95 26.76 26.85 0.0M
2023-12-22 26.83 26.83 26.71 26.76 0.0M
2023-12-21 26.69 26.69 26.44 26.64 0.0M
2023-12-20 26.84 26.90 26.43 26.43 0.1M
2023-12-19 26.81 26.89 26.80 26.85 0.0M
2023-12-18 27.80 27.80 26.56 26.60 0.0M
2023-12-15 26.68 26.68 26.37 26.48 0.0M
2023-12-14 26.70 26.78 26.63 26.68 0.0M
2023-12-13 25.86 26.41 25.84 26.37 0.0M
2023-12-12 25.89 25.98 25.84 25.84 0.0M
2023-12-11 25.85 25.95 25.84 25.86 0.0M
2023-12-08 25.74 25.83 25.70 25.75 0.0M
2023-12-07 25.73 25.73 25.63 25.67 0.0M
2023-12-06 25.72 25.72 25.58 25.59 0.0M
2023-12-05 25.80 25.80 25.71 25.74 0.0M
2023-12-04 25.87 26.04 25.87 25.96 0.0M
2023-12-01 25.56 25.85 25.56 25.84 0.0M
2023-11-30 25.24 25.41 25.24 25.41 0.0M
2023-11-29 25.37 25.37 25.18 25.22 0.0M
2023-11-28 25.32 25.37 25.18 25.20 0.0M
2023-11-27 25.25 25.41 25.24 25.37 0.0M
2023-11-24 25.41 25.41 25.41 25.41 0.0M
2023-11-22 25.31 25.34 25.29 25.29 0.0M
2023-11-21 25.18 25.23 25.18 25.18 0.0M
2023-11-20 25.26 25.34 25.23 25.23 0.0M
2023-11-17 25.20 25.22 25.09 25.16 0.0M
2023-11-16 25.04 25.11 25.02 25.03 0.0M
2023-11-15 25.45 25.50 25.29 25.31 0.0M
2023-11-14 25.40 25.45 25.33 25.39 0.0M
2023-11-13 24.62 24.75 24.62 24.75 0.0M
2023-11-10 24.47 24.66 24.47 24.66 0.0M
2023-11-09 24.56 24.56 24.31 24.31 0.0M
2023-11-08 24.62 24.62 24.52 24.52 0.0M
2023-11-07 24.73 24.74 24.68 24.71 0.0M
2023-11-06 24.84 24.84 24.81 24.82 0.0M
2023-11-03 25.01 25.08 24.88 25.01 0.0M
2023-11-02 24.46 24.60 24.41 24.59 0.0M
2023-11-01 23.94 24.20 23.94 24.16 0.0M
2023-10-31 23.86 24.08 23.86 24.05 0.0M
2023-10-30 24.03 24.03 23.92 23.95 0.0M
2023-10-27 23.97 24.05 23.88 23.89 0.0M
2023-10-26 24.05 24.36 24.05 24.28 0.0M
2023-10-25 24.10 24.10 24.02 24.05 0.0M
2023-10-24 24.37 24.39 24.24 24.34 0.0M
2023-10-23 24.29 24.32 24.19 24.19 0.0M
2023-10-20 24.60 24.63 24.42 24.42 0.0M
2023-10-19 24.80 24.97 24.62 24.69 0.0M
2023-10-18 25.08 25.12 24.98 25.00 0.0M
2023-10-17 25.49 25.57 25.39 25.39 0.0M
2023-10-16 25.14 25.20 25.12 25.13 0.0M
2023-10-13 24.94 24.94 24.75 24.79 0.0M
2023-10-12 25.08 25.08 24.79 24.80 0.0M
2023-10-11 25.12 25.21 25.03 25.21 0.0M
2023-10-10 25.06 25.25 25.06 25.21 0.0M
2023-10-09 24.71 24.99 24.71 24.99 0.0M
2023-10-06 24.74 24.83 24.73 24.73 0.0M
2023-10-05 24.58 24.58 24.49 24.53 0.0M
2023-10-04 24.48 24.59 24.48 24.59 0.0M
2023-10-03 24.59 24.59 24.56 24.57 0.0M
2023-10-02 24.89 24.89 24.74 24.85 0.0M
2023-09-29 25.46 25.46 25.21 25.23 0.0M
2023-09-28 25.45 25.48 25.35 25.37 0.0M
2023-09-27 25.27 25.38 25.16 25.31 0.0M
2023-09-26 25.06 25.13 25.04 25.07 0.0M
2023-09-25 25.28 25.36 25.28 25.35 0.0M
2023-09-22 25.25 25.40 25.24 25.24 0.0M
2023-09-21 25.62 25.62 25.28 25.29 0.1M
2023-09-20 25.86 25.88 25.72 25.72 0.0M
2023-09-19 25.70 25.80 25.70 25.75 0.0M
2023-09-18 25.83 25.86 25.79 25.79 0.0M
2023-09-15 25.81 25.81 25.56 25.67 0.0M
2023-09-14 25.84 25.93 25.84 25.92 0.0M
2023-09-13 25.59 25.62 25.53 25.60 0.0M
2023-09-12 25.64 25.70 25.63 25.66 0.0M
2023-09-11 25.53 25.57 25.51 25.52 0.0M
2023-09-08 25.58 25.58 25.51 25.51 0.0M
2023-09-07 25.51 25.52 25.40 25.45 0.0M
2023-09-06 26.09 26.09 25.50 25.57 0.0M
2023-09-05 25.74 25.77 25.64 25.64 0.0M
2023-09-01 26.21 26.24 26.13 26.20 0.0M
2023-08-31 26.19 26.22 26.10 26.13 0.0M
2023-08-30 26.26 26.28 26.13 26.14 0.0M
2023-08-29 26.30 26.30 25.86 26.15 0.0M
2023-08-28 26.24 26.24 25.75 25.79 0.0M
2023-08-25 25.64 25.75 25.48 25.62 0.0M
2023-08-24 25.80 25.80 25.53 25.58 0.0M
2023-08-23 25.55 25.76 25.55 25.75 0.0M
2023-08-22 25.58 25.59 25.54 25.58 0.0M
2023-08-21 25.66 25.79 25.54 25.74 0.0M
2023-08-18 25.62 25.68 25.62 25.68 0.0M
2023-08-17 25.77 25.81 25.51 25.52 0.0M
2023-08-16 26.12 26.12 25.84 25.86 0.0M
2023-08-15 26.15 26.15 25.96 25.97 0.0M
2023-08-14 26.16 26.26 26.16 26.26 0.0M
2023-08-11 26.26 26.26 26.22 26.22 0.0M
2023-08-10 26.25 26.25 26.07 26.15 0.0M
2023-08-09 25.94 26.28 25.94 26.20 0.0M
2023-08-08 26.05 26.16 26.05 26.11 0.0M
2023-08-07 26.22 26.30 26.22 26.30 0.0M
2023-08-04 26.48 26.48 26.13 26.13 0.0M
2023-08-03 26.06 26.28 26.06 26.23 0.0M
2023-08-02 26.69 26.69 26.21 26.25 0.0M
2023-08-01 26.26 26.45 26.25 26.43 0.0M
2023-07-31 26.15 26.42 26.15 26.42 0.0M
2023-07-28 26.34 26.34 26.21 26.29 0.0M
2023-07-27 26.40 26.40 26.03 26.03 0.0M
2023-07-26 26.35 26.41 26.35 26.38 0.0M
2023-07-25 26.17 26.41 26.17 26.34 0.0M
2023-07-24 26.24 26.24 26.13 26.17 0.0M
2023-07-21 26.25 26.36 26.19 26.20 0.0M
2023-07-20 26.28 26.33 26.23 26.30 0.0M
2023-07-19 26.47 26.48 26.24 26.37 0.0M
2023-07-18 26.38 26.41 26.33 26.38 0.0M
2023-07-17 25.95 26.15 25.95 26.12 0.0M
2023-07-14 25.91 25.95 25.89 25.93 0.0M
2023-07-13 25.91 26.12 25.91 26.12 0.0M
2023-07-12 26.04 26.13 26.04 26.04 0.0M
2023-07-11 25.71 25.86 25.71 25.84 0.0M
2023-07-10 25.55 25.60 25.53 25.59 0.0M
2023-07-07 25.23 25.53 25.23 25.37 0.0M
2023-07-06 25.26 25.26 24.97 25.20 0.0M
2023-07-05 25.45 25.45 25.33 25.39 0.0M
2023-07-03 25.58 25.59 25.50 25.53 0.0M
2023-06-30 25.41 25.49 25.41 25.49 0.0M
2023-06-29 25.19 25.33 25.09 25.30 0.0M
2023-06-28 25.09 25.09 24.97 25.01 0.0M
2023-06-27 24.59 25.03 24.59 24.99 0.0M
2023-06-26 24.54 24.67 24.53 24.55 0.0M
2023-06-23 24.52 24.52 24.34 24.36 0.0M
2023-06-22 24.60 24.66 24.55 24.64 0.0M
2023-06-21 24.61 24.79 24.61 24.73 0.0M
2023-06-20 24.75 24.75 24.54 24.58 0.0M
2023-06-16 24.77 24.84 24.75 24.81 0.0M
2023-06-15 24.59 24.86 24.59 24.84 0.0M
2023-06-14 24.90 24.90 24.53 24.59 0.0M
2023-06-13 24.83 24.83 24.77 24.77 0.0M
2023-06-12 24.44 24.57 24.44 24.50 0.0M
2023-06-09 24.01 24.48 24.01 24.41 0.0M
2023-06-08 24.43 24.62 24.38 24.55 0.0M
2023-06-07 24.49 24.62 24.49 24.56 0.0M
2023-06-06 24.18 24.28 24.11 24.28 0.0M
2023-06-05 23.87 23.97 23.84 23.92 0.0M
2023-06-02 23.76 24.18 23.76 24.13 0.0M
2023-06-01 23.11 23.44 23.11 23.39 0.0M
2023-05-31 23.32 23.32 23.21 23.21 0.0M
2023-05-30 23.42 23.58 23.42 23.55 0.0M
2023-05-26 22.41 23.62 22.41 23.55 0.1M
2023-05-25 23.29 23.44 23.29 23.37 0.0M
2023-05-24 23.38 23.44 23.38 23.38 0.1M
2023-05-23 24.13 24.13 23.59 23.60 0.0M
2023-05-22 23.89 23.89 23.85 23.86 0.0M
2023-05-19 24.01 24.01 23.79 23.85 0.0M
2023-05-18 23.77 23.99 23.74 23.99 0.1M
2023-05-17 23.79 23.84 23.75 23.79 0.0M
2023-05-16 23.53 23.60 23.50 23.50 0.0M
2023-05-15 23.77 23.85 23.77 23.78 0.0M
2023-05-12 23.75 23.75 23.55 23.68 0.2M
2023-05-11 23.59 23.63 23.52 23.62 0.0M
2023-05-10 23.77 23.83 23.75 23.80 0.0M
2023-05-09 23.76 23.86 23.72 23.82 0.0M
2023-05-08 24.00 24.00 23.76 23.82 0.0M
2023-05-05 23.99 23.99 23.90 23.90 0.0M
2023-05-04 23.40 23.49 23.30 23.43 0.0M
2023-05-03 23.93 23.93 23.69 23.69 0.0M
2023-05-02 23.54 23.71 23.46 23.71 0.0M
2023-05-01 24.04 24.06 23.92 24.00 0.0M
2023-04-28 23.91 23.98 23.91 23.98 0.0M
2023-04-27 23.56 23.92 23.56 23.86 0.0M
2023-04-26 23.83 23.88 23.58 23.67 0.0M
2023-04-25 24.06 24.06 23.85 23.87 0.0M
2023-04-24 24.33 24.40 24.23 24.31 0.0M
2023-04-21 24.16 24.24 24.12 24.24 0.0M
2023-04-20 24.29 24.31 24.22 24.31 0.0M
2023-04-19 24.39 24.39 24.28 24.31 0.0M
2023-04-18 24.33 24.44 24.31 24.44 0.0M
2023-04-17 24.28 24.33 24.20 24.33 0.0M
2023-04-14 24.27 24.27 24.15 24.25 0.0M
2023-04-13 24.16 24.41 24.14 24.33 0.0M
2023-04-12 24.36 24.39 24.24 24.24 0.0M
2023-04-11 24.30 24.36 24.27 24.27 0.0M
2023-04-10 23.56 24.01 23.56 24.01 0.0M
2023-04-06 23.66 23.74 23.66 23.69 0.0M
2023-04-05 23.70 23.79 23.69 23.79 0.0M
2023-04-04 24.17 24.17 23.77 23.84 0.0M
2023-04-03 24.05 24.26 24.05 24.22 0.0M
2023-03-31 24.92 24.92 23.93 24.12 0.0M
2023-03-30 23.83 23.83 23.73 23.76 0.0M
2023-03-29 23.62 23.70 23.60 23.70 0.0M
2023-03-28 23.28 23.50 23.28 23.47 0.0M
2023-03-27 23.32 23.43 23.22 23.38 0.0M
2023-03-24 22.78 23.16 22.78 23.16 0.0M
2023-03-23 23.13 23.13 22.92 23.03 0.0M
2023-03-22 23.47 23.47 23.09 23.09 0.0M
2023-03-21 23.59 23.59 23.49 23.54 0.0M
2023-03-20 23.21 23.35 23.13 23.28 0.0M
2023-03-17 23.01 23.01 22.75 22.80 0.0M
2023-03-16 22.67 23.35 22.67 23.31 0.4M
2023-03-15 22.98 22.98 22.65 22.88 0.0M
2023-03-14 23.55 23.55 23.30 23.42 0.0M
2023-03-13 23.39 23.39 23.17 23.20 0.0M
2023-03-10 24.00 24.00 23.51 23.51 0.0M
2023-03-09 24.48 24.48 24.07 24.07 0.0M
2023-03-08 24.61 24.66 24.42 24.55 0.0M
2023-03-07 24.66 24.66 24.47 24.50 0.0M
2023-03-06 24.93 25.01 24.66 24.76 0.0M
2023-03-03 24.76 25.01 24.76 25.00 0.0M
2023-03-02 24.60 24.74 24.60 24.71 0.0M
2023-03-01 24.40 24.54 24.40 24.51 0.0M
2023-02-28 24.63 24.65 24.38 24.38 0.0M
2023-02-27 24.57 24.59 24.44 24.47 0.0M
2023-02-24 24.24 24.42 24.17 24.41 0.0M
2023-02-23 24.63 24.63 24.26 24.51 0.4M
2023-02-22 24.43 24.53 24.32 24.36 0.0M
2023-02-21 24.36 24.43 24.36 24.36 0.0M
2023-02-17 24.85 24.97 24.85 24.96 0.0M
2023-02-16 24.92 24.94 24.86 24.86 0.0M
2023-02-15 24.71 24.90 24.71 24.90 0.0M
2023-02-14 24.79 24.79 24.67 24.75 0.0M
2023-02-13 24.60 24.70 24.59 24.69 0.0M
2023-02-10 24.43 24.52 24.43 24.52 0.0M
2023-02-09 24.35 24.43 24.29 24.29 0.0M
2023-02-08 24.58 24.58 24.45 24.52 0.0M
2023-02-07 24.58 24.65 24.58 24.65 0.0M
2023-02-06 24.51 24.55 24.50 24.51 0.0M
2023-02-03 24.73 24.75 24.56 24.58 0.0M
2023-02-02 24.55 24.78 24.55 24.74 0.0M
2023-02-01 24.30 24.79 24.30 24.64 0.0M
2023-01-31 23.93 24.43 23.92 24.43 0.0M
2023-01-30 24.02 24.03 23.88 23.88 0.0M
2023-01-27 24.08 24.08 24.06 24.06 0.0M
2023-01-26 23.96 24.05 23.96 24.05 0.0M
2023-01-25 23.63 23.79 23.60 23.76 0.0M
2023-01-24 23.45 23.63 23.45 23.63 0.0M
2023-01-23 24.29 24.29 23.42 23.55 0.0M
2023-01-20 23.23 23.30 23.09 23.30 0.0M
2023-01-19 22.93 23.05 22.89 22.98 0.0M
2023-01-18 23.46 23.46 23.18 23.18 0.0M
2023-01-17 23.50 23.52 23.46 23.46 0.0M
2023-01-13 23.45 23.51 23.44 23.51 0.0M
2023-01-12 23.41 23.45 23.40 23.44 0.0M
2023-01-11 23.24 23.30 23.24 23.30 0.0M
2023-01-10 22.83 23.00 22.83 23.00 0.0M
2023-01-09 23.16 23.16 22.90 22.90 0.0M
2023-01-06 22.12 22.94 22.12 22.89 0.0M
2023-01-05 22.31 22.43 22.31 22.36 0.0M
2023-01-04 22.47 22.51 22.47 22.51 0.0M
2023-01-03 22.38 22.38 22.22 22.32 0.0M