This page will host Events plug-in for all Clarion and trade events.

Northern Lights Fund Trust IV Inspire Momentum ETF (NY: GLRY )

32.35 -0.25 (-0.77%)

Official Closing Price Updated: 8:00 PM EST, Feb 7, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 07, 2025	32.75	32.75	32.31	32.35	8,336	-0.25(-0.77%)
Feb 06, 2025	32.72	32.76	32.38	32.60	7,794	-0.09(-0.26%)
Feb 05, 2025	32.42	32.69	32.36	32.69	8,183	+0.45(+1.39%)
Feb 04, 2025	31.98	32.26	31.98	32.24	5,746	+0.23(+0.71%)
Feb 03, 2025	31.59	32.17	31.56	32.02	10,046	-0.21(-0.65%)
Jan 31, 2025	32.29	32.55	32.13	32.23	6,661	-0.19(-0.60%)
Jan 30, 2025	32.17	32.48	32.14	32.42	14,676	+0.60(+1.89%)
Jan 29, 2025	32.01	32.01	31.71	31.82	8,780	-0.13(-0.41%)
Jan 28, 2025	31.92	32.04	31.76	31.95	9,029	+0.10(+0.31%)
Jan 27, 2025	32.22	32.23	31.68	31.85	11,798	-1.06(-3.22%)
Jan 24, 2025	32.98	32.98	32.82	32.91	4,629	-0.06(-0.17%)
Jan 23, 2025	32.85	32.97	32.85	32.97	3,407	+0.08(+0.25%)
Jan 22, 2025	33.03	33.03	32.87	32.88	5,239	+0.01(+0.02%)
Jan 21, 2025	32.55	32.89	32.55	32.87	9,868	+0.72(+2.25%)
Jan 17, 2025	32.46	32.46	32.15	32.15	145,378	-0.03(-0.09%)
Jan 16, 2025	32.04	32.28	31.93	32.18	8,096	+0.28(+0.89%)
Jan 15, 2025	32.11	32.11	31.89	31.90	4,648	+0.41(+1.30%)
Jan 14, 2025	31.30	31.55	31.21	31.49	6,963	+0.44(+1.43%)
Jan 13, 2025	30.60	31.05	30.60	31.04	6,680	+0.12(+0.40%)
Jan 10, 2025	31.13	31.13	30.80	30.92	6,789	-0.45(-1.43%)
Jan 08, 2025	31.10	31.38	31.02	31.37	26,782	+0.18(+0.58%)
Jan 07, 2025	31.50	31.51	31.06	31.19	9,923	-0.28(-0.89%)
Jan 06, 2025	31.44	31.60	31.32	31.47	7,527	+0.26(+0.83%)
Jan 03, 2025	30.97	31.25	30.97	31.21	3,036	+0.33(+1.07%)
Jan 02, 2025	31.11	31.27	30.77	30.88	35,460	+0.01(+0.04%)
Dec 31, 2024				30.87	0	-0.07(-0.23%)
Dec 30, 2024	30.95	31.12	30.80	30.94	4,920	-0.30(-0.97%)
Dec 27, 2024	31.49	31.49	31.10	31.24	3,927	-0.39(-1.22%)
Dec 26, 2024	31.56	31.69	31.56	31.63	9,195	-0.05(-0.16%)
Dec 24, 2024	31.27	31.68	31.27	31.68	3,463	+0.44(+1.42%)
Dec 23, 2024	31.08	31.24	30.94	31.24	6,051	+0.19(+0.60%)
Dec 20, 2024	30.86	31.43	30.86	31.05	4,535	+0.03(+0.11%)
Dec 19, 2024	31.28	31.28	31.01	31.02	16,577	-0.04(-0.14%)
Dec 18, 2024	32.37	32.37	31.01	31.06	10,402	-1.31(-4.05%)
Dec 17, 2024	32.57	32.57	32.22	32.37	6,200	-0.40(-1.21%)
Dec 16, 2024	32.62	32.85	32.62	32.77	8,625	+0.29(+0.88%)
Dec 13, 2024	32.62	32.64	32.41	32.48	10,390	+0.09(+0.27%)
Dec 12, 2024	32.52	32.52	32.39	32.39	8,249	-0.15(-0.47%)
Dec 11, 2024	32.51	32.59	32.51	32.54	5,179	+0.26(+0.80%)
Dec 10, 2024	32.64	32.64	32.29	32.29	7,553	-0.39(-1.19%)
Dec 09, 2024	32.71	32.71	32.66	32.68	4,778	-0.27(-0.81%)
Dec 06, 2024	32.95	32.95	32.82	32.94	13,935	+0.08(+0.25%)
Dec 05, 2024	33.06	33.06	32.84	32.86	5,171	-0.25(-0.75%)
Dec 04, 2024	33.09	33.14	33.02	33.11	2,888	+0.16(+0.49%)
Dec 03, 2024	32.87	32.95	32.82	32.95	2,794	+0.03(+0.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.