U.S. markets closed
F S&P 500
5,541.25 +4.25 (+0.08%) F Dow Jones
39,515.00 -11.00 (-0.03%) F Nasdaq
20,005.25 +33.00 (+0.17%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,331.20 +0.40 (+0.02%)
Inspire Faithward Mid Cap Momentum ETF (GLRY)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 30.06 | 30.15 | 30.00 | 30.09 | 30.09 | 8,800 |
| 24 jun 2024 | 30.15 | 30.50 | 30.15 | 30.35 | 30.35 | 11,900 |
| 21 jun 2024 | 30.08 | 30.19 | 30.08 | 30.18 | 30.18 | 17,300 |
| 20 jun 2024 | 30.11 | 30.13 | 30.07 | 30.07 | 30.07 | 20,100 |
| 18 jun 2024 | 30.11 | 30.14 | 29.90 | 30.12 | 30.12 | 36,800 |
| 17 jun 2024 | 29.56 | 29.99 | 29.56 | 29.99 | 29.99 | 15,500 |
| 14 jun 2024 | 29.65 | 29.65 | 29.50 | 29.62 | 29.62 | 4,900 |
| 13 jun 2024 | 30.09 | 30.09 | 29.88 | 29.92 | 29.92 | 4,900 |
| 12 jun 2024 | 30.13 | 30.13 | 30.04 | 30.08 | 30.08 | 13,000 |
| 11 jun 2024 | 29.51 | 29.58 | 29.44 | 29.57 | 29.57 | 2,600 |
| 10 jun 2024 | 29.54 | 29.74 | 29.54 | 29.69 | 29.69 | 5,700 |
| 07 jun 2024 | 29.68 | 29.73 | 29.66 | 29.66 | 29.66 | 4,200 |
| 06 jun 2024 | 29.87 | 29.93 | 29.75 | 29.77 | 29.77 | 7,800 |
| 05 jun 2024 | 29.84 | 30.00 | 29.84 | 29.95 | 29.95 | 8,600 |
| 04 jun 2024 | 29.68 | 29.77 | 29.68 | 29.72 | 29.72 | 2,700 |
| 03 jun 2024 | 30.10 | 30.10 | 29.92 | 29.96 | 29.96 | 10,300 |
| 31 may 2024 | 29.96 | 30.26 | 29.94 | 30.26 | 30.26 | 8,300 |
| 30 may 2024 | 29.74 | 29.98 | 29.74 | 29.96 | 29.96 | 7,700 |
| 29 may 2024 | 30.18 | 30.18 | 29.63 | 29.63 | 29.63 | 17,400 |
| 28 may 2024 | 30.64 | 30.64 | 29.99 | 30.05 | 30.05 | 5,200 |
| 24 may 2024 | 30.22 | 30.32 | 30.22 | 30.30 | 30.30 | 6,300 |
| 23 may 2024 | 30.23 | 30.23 | 30.08 | 30.11 | 30.11 | 2,600 |
| 22 may 2024 | 30.31 | 30.31 | 30.24 | 30.27 | 30.27 | 6,100 |
| 21 may 2024 | 30.21 | 30.29 | 30.21 | 30.25 | 30.25 | 3,800 |
| 20 may 2024 | 30.31 | 30.45 | 30.24 | 30.28 | 30.28 | 52,800 |
| 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 abr 2024 | 28.92 | 28.92 | 28.66 | 28.66 | 28.66 | 2,000 |
| 29 abr 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 29.12 | 1,600 |
| 26 abr 2024 | 29.17 | 29.22 | 29.03 | 29.03 | 29.03 | 3,700 |
| 25 abr 2024 | 28.99 | 29.21 | 28.98 | 29.16 | 29.16 | 6,400 |
| 24 abr 2024 | 29.06 | 29.18 | 29.06 | 29.18 | 29.18 | 8,700 |
| 23 abr 2024 | 29.17 | 29.20 | 29.13 | 29.15 | 29.15 | 5,500 |
| 22 abr 2024 | 28.66 | 29.02 | 28.66 | 28.84 | 28.84 | 4,900 |
| 19 abr 2024 | 28.67 | 28.67 | 28.54 | 28.61 | 28.61 | 1,000 |
| 18 abr 2024 | 28.72 | 28.72 | 28.45 | 28.45 | 28.45 | 6,200 |
| 17 abr 2024 | 28.64 | 28.72 | 28.64 | 28.65 | 28.65 | 4,400 |
| 16 abr 2024 | 28.88 | 28.96 | 28.86 | 28.88 | 28.88 | 3,900 |
| 15 abr 2024 | 29.27 | 29.27 | 28.93 | 28.98 | 28.98 | 5,900 |
| 12 abr 2024 | 29.06 | 29.06 | 28.97 | 29.01 | 29.01 | 2,300 |
| 11 abr 2024 | 29.15 | 29.39 | 29.15 | 29.31 | 29.31 | 6,000 |
| 10 abr 2024 | 29.30 | 29.35 | 29.28 | 29.35 | 29.35 | 7,100 |
| 09 abr 2024 | 29.61 | 29.68 | 29.59 | 29.68 | 29.68 | 3,200 |
| 08 abr 2024 | 29.97 | 29.97 | 29.82 | 29.82 | 29.82 | 4,000 |
| 05 abr 2024 | 29.55 | 29.82 | 29.55 | 29.82 | 29.82 | 5,700 |
| 04 abr 2024 | 29.87 | 29.87 | 29.44 | 29.49 | 29.49 | 2,300 |
| 03 abr 2024 | 29.75 | 29.75 | 29.64 | 29.70 | 29.70 | 2,600 |
| 02 abr 2024 | 29.79 | 29.79 | 29.52 | 29.59 | 29.59 | 3,100 |
| 01 abr 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 Dividendo | |||||
| 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 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.