Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,895.28 +89.01 (+0.13%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 30.18 | 30.29 | 30.18 | 30.24 | 30.24 | 5,300 |
| 16 May 2024 | 30.30 | 30.30 | 30.19 | 30.19 | 30.19 | 1,800 |
| 15 May 2024 | 30.28 | 30.47 | 30.22 | 30.47 | 30.47 | 6,400 |
| 14 May 2024 | 30.05 | 30.12 | 30.05 | 30.12 | 30.12 | 1,800 |
| 13 May 2024 | 30.05 | 30.06 | 29.93 | 29.96 | 29.96 | 32,400 |
| 10 May 2024 | 30.00 | 30.08 | 29.98 | 30.07 | 30.07 | 2,800 |
| 09 May 2024 | 29.71 | 29.96 | 29.71 | 29.93 | 29.93 | 3,100 |
| 08 May 2024 | 29.68 | 29.74 | 29.61 | 29.73 | 29.73 | 3,400 |
| 07 May 2024 | 29.68 | 29.79 | 29.64 | 29.65 | 29.65 | 11,000 |
| 06 May 2024 | 29.53 | 29.55 | 29.49 | 29.55 | 29.55 | 2,500 |
| 03 May 2024 | 29.12 | 29.21 | 29.12 | 29.16 | 29.16 | 2,200 |
| 02 May 2024 | 28.81 | 28.94 | 28.81 | 28.92 | 28.92 | 900 |
| 01 May 2024 | 28.74 | 28.95 | 28.74 | 28.87 | 28.87 | 4,000 |
| 30 Apr 2024 | 28.92 | 28.92 | 28.66 | 28.66 | 28.66 | 2,000 |
| 29 Apr 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 29.12 | 1,600 |
| 26 Apr 2024 | 29.17 | 29.22 | 29.03 | 29.03 | 29.03 | 3,700 |
| 25 Apr 2024 | 28.99 | 29.21 | 28.98 | 29.16 | 29.16 | 6,400 |
| 24 Apr 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 29.18 | 8,700 |
| 23 Apr 2024 | 29.17 | 29.20 | 29.13 | 29.15 | 29.15 | 5,500 |
| 22 Apr 2024 | 28.66 | 29.02 | 28.66 | 28.84 | 28.84 | 4,900 |
| 19 Apr 2024 | 28.67 | 28.67 | 28.54 | 28.61 | 28.61 | 1,000 |
| 18 Apr 2024 | 28.72 | 28.72 | 28.45 | 28.45 | 28.45 | 6,200 |
| 17 Apr 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 28.65 | 4,400 |
| 16 Apr 2024 | 28.88 | 28.96 | 28.86 | 28.88 | 28.88 | 3,900 |
| 15 Apr 2024 | 29.27 | 29.27 | 28.93 | 28.98 | 28.98 | 5,900 |
| 12 Apr 2024 | 29.06 | 29.06 | 28.97 | 29.01 | 29.01 | 2,300 |
| 11 Apr 2024 | 29.15 | 29.39 | 29.15 | 29.31 | 29.31 | 6,000 |
| 10 Apr 2024 | 29.30 | 29.35 | 29.28 | 29.35 | 29.35 | 7,100 |
| 09 Apr 2024 | 29.61 | 29.68 | 29.59 | 29.68 | 29.68 | 3,200 |
| 08 Apr 2024 | 29.97 | 29.97 | 29.82 | 29.82 | 29.82 | 4,000 |
| 05 Apr 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 29.82 | 5,700 |
| 04 Apr 2024 | 29.87 | 29.87 | 29.44 | 29.49 | 29.49 | 2,300 |
| 03 Apr 2024 | 29.75 | 29.75 | 29.64 | 29.70 | 29.70 | 2,600 |
| 02 Apr 2024 | 29.79 | 29.79 | 29.52 | 29.59 | 29.59 | 3,100 |
| 01 Apr 2024 | 30.06 | 30.06 | 29.88 | 29.95 | 29.95 | 8,100 |
| 28 Mar 2024 | 29.91 | 30.13 | 29.91 | 30.05 | 30.05 | 5,200 |
| 27 Mar 2024 | 29.79 | 29.85 | 29.77 | 29.77 | 29.77 | 2,200 |
| 27 Mar 2024 | 0.028 Dividend | |||||
| 26 Mar 2024 | 29.66 | 29.66 | 29.56 | 29.58 | 29.55 | 4,300 |
| 25 Mar 2024 | 29.53 | 29.63 | 29.51 | 29.51 | 29.49 | 6,600 |
| 22 Mar 2024 | 29.56 | 29.60 | 29.47 | 29.53 | 29.50 | 5,200 |
| 21 Mar 2024 | 29.50 | 29.66 | 29.50 | 29.63 | 29.60 | 2,300 |
| 20 Mar 2024 | 29.15 | 29.35 | 29.15 | 29.35 | 29.32 | 3,300 |
| 19 Mar 2024 | 29.05 | 29.19 | 29.02 | 29.19 | 29.16 | 7,800 |
| 18 Mar 2024 | 28.95 | 29.01 | 28.88 | 28.88 | 28.85 | 11,400 |
| 15 Mar 2024 | 28.78 | 28.87 | 28.78 | 28.86 | 28.84 | 5,300 |
| 14 Mar 2024 | 28.92 | 28.95 | 28.58 | 28.68 | 28.65 | 3,500 |
| 13 Mar 2024 | 28.93 | 28.98 | 28.93 | 28.98 | 28.95 | 900 |
| 12 Mar 2024 | 28.82 | 28.88 | 28.78 | 28.85 | 28.82 | 11,800 |
| 11 Mar 2024 | 28.73 | 28.85 | 28.73 | 28.78 | 28.75 | 2,300 |
| 08 Mar 2024 | 29.21 | 29.21 | 28.91 | 28.91 | 28.88 | 1,500 |
| 07 Mar 2024 | 29.21 | 29.24 | 29.14 | 29.15 | 29.12 | 1,700 |
| 06 Mar 2024 | 28.78 | 28.86 | 28.78 | 28.83 | 28.80 | 400 |
| 05 Mar 2024 | 28.91 | 28.91 | 28.62 | 28.62 | 28.60 | 1,200 |
| 04 Mar 2024 | 28.94 | 28.98 | 28.82 | 28.83 | 28.80 | 1,700 |
| 01 Mar 2024 | 28.65 | 28.79 | 28.61 | 28.70 | 28.68 | 136,900 |
| 29 Feb 2024 | 28.68 | 28.69 | 28.51 | 28.65 | 28.62 | 6,300 |
| 28 Feb 2024 | 28.35 | 28.49 | 28.35 | 28.49 | 28.46 | 97,900 |
| 27 Feb 2024 | 28.22 | 28.26 | 28.13 | 28.24 | 28.21 | 3,100 |
| 26 Feb 2024 | 28.03 | 28.09 | 28.03 | 28.08 | 28.06 | 900 |
| 23 Feb 2024 | 27.94 | 28.09 | 27.94 | 28.09 | 28.06 | 20,700 |
| 22 Feb 2024 | 27.87 | 27.90 | 27.83 | 27.89 | 27.86 | 4,600 |
| 21 Feb 2024 | 27.65 | 27.65 | 27.49 | 27.61 | 27.58 | 279,900 |
| 20 Feb 2024 | 27.56 | 27.57 | 27.46 | 27.52 | 27.49 | 9,400 |
| 16 Feb 2024 | 27.49 | 27.92 | 27.49 | 27.65 | 27.62 | 2,200 |
| 15 Feb 2024 | 27.44 | 27.58 | 27.41 | 27.58 | 27.55 | 2,400 |
| 14 Feb 2024 | 27.05 | 27.33 | 27.05 | 27.33 | 27.30 | 3,000 |
| 13 Feb 2024 | 27.00 | 27.13 | 26.95 | 26.95 | 26.92 | 3,700 |
| 12 Feb 2024 | 27.53 | 27.55 | 27.48 | 27.51 | 27.48 | 2,900 |
| 09 Feb 2024 | 27.13 | 27.38 | 27.13 | 27.36 | 27.33 | 8,600 |
| 08 Feb 2024 | 26.73 | 27.05 | 26.73 | 27.00 | 26.97 | 9,900 |
| 07 Feb 2024 | 26.74 | 26.93 | 26.68 | 26.77 | 26.74 | 12,100 |
| 06 Feb 2024 | 26.60 | 26.65 | 26.55 | 26.65 | 26.62 | 2,300 |
| 05 Feb 2024 | 26.31 | 26.48 | 26.31 | 26.48 | 26.45 | 1,800 |
| 02 Feb 2024 | 26.75 | 26.85 | 26.66 | 26.69 | 26.66 | 10,200 |
| 01 Feb 2024 | 26.42 | 26.73 | 26.42 | 26.73 | 26.70 | 4,300 |
| 31 Jan 2024 | 26.67 | 26.69 | 26.41 | 26.41 | 26.39 | 1,400 |
| 30 Jan 2024 | 26.76 | 26.86 | 26.76 | 26.77 | 26.74 | 3,600 |
| 29 Jan 2024 | 26.49 | 26.73 | 26.49 | 26.71 | 26.68 | 3,900 |
| 26 Jan 2024 | 26.60 | 26.60 | 26.43 | 26.50 | 26.47 | 23,500 |
| 25 Jan 2024 | 26.67 | 26.68 | 26.44 | 26.50 | 26.48 | 3,100 |
| 24 Jan 2024 | 26.87 | 26.87 | 26.51 | 26.51 | 26.49 | 3,600 |
| 23 Jan 2024 | 26.71 | 26.75 | 26.66 | 26.69 | 26.67 | 3,100 |
| 22 Jan 2024 | 26.69 | 26.92 | 26.69 | 26.92 | 26.89 | 8,000 |
| 19 Jan 2024 | 26.36 | 26.59 | 26.36 | 26.56 | 26.53 | 5,600 |
| 18 Jan 2024 | 26.28 | 26.48 | 26.21 | 26.44 | 26.41 | 12,200 |
| 17 Jan 2024 | 26.39 | 26.45 | 26.24 | 26.24 | 26.22 | 41,400 |
| 16 Jan 2024 | 26.39 | 26.43 | 26.35 | 26.43 | 26.40 | 18,600 |
| 12 Jan 2024 | 26.66 | 26.66 | 26.42 | 26.54 | 26.51 | 8,100 |
| 11 Jan 2024 | 26.28 | 26.50 | 26.28 | 26.50 | 26.47 | 3,100 |
| 10 Jan 2024 | 26.14 | 26.45 | 26.14 | 26.35 | 26.33 | 7,000 |
| 09 Jan 2024 | 26.19 | 26.35 | 26.19 | 26.29 | 26.27 | 19,600 |
| 08 Jan 2024 | 26.20 | 26.42 | 26.20 | 26.42 | 26.39 | 4,300 |
| 05 Jan 2024 | 26.28 | 26.30 | 26.15 | 26.22 | 26.20 | 24,100 |
| 04 Jan 2024 | 26.25 | 26.25 | 26.19 | 26.19 | 26.17 | 1,700 |
| 03 Jan 2024 | 26.38 | 26.38 | 26.22 | 26.22 | 26.20 | 4,500 |
| 02 Jan 2024 | 26.63 | 26.63 | 26.52 | 26.60 | 26.57 | 2,600 |
| 29 Dec 2023 | 26.62 | 26.66 | 26.55 | 26.61 | 26.59 | 4,200 |
| 28 Dec 2023 | 26.77 | 26.79 | 26.71 | 26.76 | 26.74 | 6,700 |
| 27 Dec 2023 | 26.79 | 26.86 | 26.77 | 26.81 | 26.78 | 2,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.