Northern Lights Fund Trust IV Inspire Momentum ETF (GLRY)

32.60Last Price

-0.09 (-0.26%)Change

Date Range:

2024-11-07 - 2025-02-07

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	32.72	32.76	32.38	32.60	7,794	32.60
2/05/2025	32.42	32.69	32.36	32.69	8,183	32.69
2/04/2025	31.98	32.26	31.98	32.24	5,746	32.24
2/03/2025	31.59	32.17	31.56	32.02	10,046	32.02
1/31/2025	32.29	32.55	32.13	32.23	6,661	32.23
1/30/2025	32.17	32.48	32.14	32.42	14,676	32.42
1/29/2025	32.01	32.01	31.71	31.82	8,780	31.82
1/28/2025	31.92	32.04	31.76	31.95	9,029	31.95
1/27/2025	32.22	32.23	31.68	31.85	11,798	31.85
1/24/2025	32.98	32.98	32.82	32.91	4,629	32.91
1/23/2025	32.85	32.97	32.85	32.97	3,407	32.97
1/22/2025	33.03	33.03	32.87	32.88	5,239	32.88
1/21/2025	32.55	32.89	32.55	32.87	9,868	32.87
1/17/2025	32.46	32.46	32.15	32.15	145,378	32.15
1/16/2025	32.04	32.28	31.93	32.18	8,096	32.18
1/15/2025	32.11	32.11	31.89	31.90	4,648	31.90
1/14/2025	31.30	31.55	31.21	31.49	6,963	31.49
1/13/2025	30.60	31.05	30.60	31.04	6,680	31.04
1/10/2025	31.13	31.13	30.80	30.92	6,789	30.92
1/08/2025	31.10	31.38	31.02	31.37	26,782	31.37
1/07/2025	31.50	31.51	31.06	31.19	9,923	31.19
1/06/2025	31.44	31.60	31.32	31.47	7,527	31.47
1/03/2025	30.97	31.25	30.97	31.21	3,036	31.21
1/02/2025	31.11	31.27	30.77	30.88	35,460	30.88
12/31/2024	30.94	0.00	30.94	30.87	0	30.87
12/30/2024	30.95	31.12	30.80	30.94	4,920	30.94
12/27/2024	31.49	31.49	31.10	31.24	3,927	31.24
12/26/2024	31.56	31.69	31.56	31.63	9,195	31.63
12/24/2024	31.27	31.68	31.27	31.68	3,463	31.68
12/23/2024	31.08	31.24	30.94	31.24	6,051	31.24
12/20/2024	30.86	31.43	30.86	31.05	4,535	31.05
12/19/2024	31.28	31.28	31.01	31.02	16,577	31.02
12/18/2024	32.37	32.37	31.01	31.06	10,402	31.06
12/17/2024	32.57	32.57	32.22	32.37	6,200	32.37
12/16/2024	32.62	32.85	32.62	32.77	8,625	32.77
12/13/2024	32.63	32.65	32.42	32.49	10,388	32.48
12/12/2024	32.53	32.53	32.40	32.40	8,247	32.39
12/11/2024	32.52	32.60	32.52	32.55	5,178	32.54
12/10/2024	32.65	32.65	32.30	32.30	7,551	32.29
12/09/2024	32.72	32.72	32.67	32.69	4,777	32.68
12/06/2024	32.96	32.96	32.83	32.95	13,932	32.94
12/05/2024	33.06	33.06	32.85	32.87	5,170	32.86
12/04/2024	33.10	33.15	33.03	33.12	2,888	33.11
12/03/2024	32.88	32.96	32.83	32.96	2,794	32.95
12/02/2024	32.91	33.00	32.81	32.93	21,941	32.92
11/29/2024	32.90	32.95	32.76	32.76	1,273	32.75
11/27/2024	33.15	33.15	32.69	32.77	9,051	32.77
11/26/2024	32.99	33.08	32.93	33.08	6,587	33.07
11/25/2024	33.03	33.13	32.92	33.01	15,736	33.00
11/22/2024	32.50	32.64	32.50	32.64	8,483	32.63
11/21/2024	31.99	32.33	31.99	32.22	8,861	32.21
11/20/2024	31.83	31.83	31.43	31.66	8,956	31.65
11/19/2024	31.29	31.72	31.29	31.63	4,548	31.62
11/18/2024	31.45	31.51	31.33	31.35	7,745	31.34
11/15/2024	31.69	31.87	31.32	31.42	6,623	31.41
11/14/2024	32.25	32.25	31.73	31.75	10,048	31.74
11/13/2024	32.38	32.42	32.12	32.12	12,931	32.11
11/12/2024	32.59	32.61	32.24	32.33	8,184	32.32
11/11/2024	32.72	32.73	32.63	32.63	3,812	32.62
11/08/2024	32.48	32.76	32.48	32.62	7,560	32.61
11/07/2024	32.43	32.57	32.35	32.51	8,770	32.50