Skip to main content

Northern IV Mid Cap Momentum ETF (NY: GLRY )

29.94 -0.15 (-0.50%)
Streaming Delayed Price Updated: 2:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 28.60 28.61 28.43 28.57 6,277 +0.16(+0.56%)
Feb 28, 2024 28.27 28.41 28.27 28.41 98,184 +0.25(+0.90%)
Feb 27, 2024 28.14 28.18 28.05 28.15 3,111 +0.15(+0.54%)
Feb 26, 2024 27.95 28.01 27.95 28.00 885 -0.01(-0.02%)
Feb 23, 2024 27.86 28.01 27.86 28.01 20,739 +0.20(+0.73%)
Feb 22, 2024 27.79 27.82 27.74 27.81 4,584 +0.28(+1.01%)
Feb 21, 2024 27.57 27.57 27.41 27.53 280,678 +0.09(+0.31%)
Feb 20, 2024 27.48 27.49 27.38 27.44 9,471 -0.13(-0.45%)
Feb 16, 2024 27.41 27.84 27.41 27.57 2,177 +0.07(+0.26%)
Feb 15, 2024 27.36 27.50 27.33 27.50 2,366 +0.24(+0.90%)
Feb 14, 2024 26.97 27.25 26.97 27.25 2,994 +0.38(+1.43%)
Feb 13, 2024 26.92 27.05 26.87 26.87 3,695 -0.56(-2.04%)
Feb 12, 2024 27.45 27.47 27.40 27.43 2,925 +0.15(+0.53%)
Feb 09, 2024 27.05 27.30 27.05 27.28 8,605 +0.36(+1.33%)
Feb 08, 2024 26.65 26.97 26.65 26.92 9,908 +0.23(+0.86%)
Feb 07, 2024 26.66 26.85 26.61 26.69 12,134 +0.13(+0.47%)
Feb 06, 2024 26.52 26.57 26.47 26.57 2,310 +0.16(+0.62%)
Feb 05, 2024 26.23 26.40 26.23 26.40 1,846 -0.21(-0.79%)
Feb 02, 2024 26.67 26.76 26.58 26.61 10,197 -0.04(-0.14%)
Feb 01, 2024 26.34 26.65 26.34 26.65 4,331 +0.31(+1.19%)
Jan 31, 2024 26.60 26.61 26.34 26.34 1,366 -0.35(-1.32%)
Jan 30, 2024 26.69 26.78 26.68 26.69 3,637 +0.06(+0.22%)
Jan 29, 2024 26.41 26.65 26.41 26.63 3,913 +0.21(+0.79%)
Jan 26, 2024 26.52 26.52 26.35 26.42 23,613 -0.00(-0.01%)
Jan 25, 2024 26.59 26.60 26.36 26.43 3,059 -0.01(-0.04%)
Jan 24, 2024 26.79 26.79 26.43 26.44 3,652 -0.18(-0.67%)
Jan 23, 2024 26.63 26.67 26.58 26.62 3,103 -0.23(-0.84%)
Jan 22, 2024 26.61 26.84 26.61 26.84 8,056 +0.36(+1.37%)
Jan 19, 2024 26.29 26.51 26.29 26.48 5,568 +0.12(+0.44%)
Jan 18, 2024 26.20 26.40 26.13 26.36 12,240 +0.20(+0.76%)
Jan 17, 2024 26.31 26.37 26.16 26.16 41,548 -0.19(-0.71%)
Jan 16, 2024 26.31 26.35 26.27 26.35 18,681 -0.11(-0.41%)
Jan 12, 2024 26.58 26.58 26.34 26.46 8,138 +0.04(+0.15%)
Jan 11, 2024 26.20 26.42 26.20 26.42 3,094 +0.14(+0.55%)
Jan 10, 2024 26.06 26.37 26.06 26.27 7,061 +0.06(+0.22%)
Jan 09, 2024 26.11 26.27 26.11 26.22 19,627 -0.12(-0.47%)
Jan 08, 2024 26.12 26.34 26.12 26.34 4,310 +0.20(+0.75%)
Jan 05, 2024 26.20 26.22 26.07 26.14 24,142 +0.03(+0.10%)
Jan 04, 2024 26.18 26.18 26.12 26.12 1,739 -0.03(-0.11%)
Jan 03, 2024 26.30 26.30 26.15 26.15 4,515 -0.37(-1.41%)
Jan 02, 2024 26.55 26.55 26.45 26.52 2,602 -0.02(-0.07%)
Dec 29, 2023 26.54 26.58 26.47 26.54 4,164 -0.15(-0.55%)
Dec 28, 2023 26.69 26.71 26.63 26.68 6,715 -0.05(-0.18%)
Dec 27, 2023 26.71 26.78 26.70 26.73 2,166 -0.04(-0.15%)
Dec 26, 2023 26.68 26.87 26.68 26.77 7,288 +0.09(+0.34%)
Dec 22, 2023 26.75 26.75 26.63 26.68 2,190 +0.12(+0.43%)
Dec 21, 2023 26.61 26.61 26.36 26.56 5,134 +0.21(+0.81%)
Dec 20, 2023 26.76 26.82 26.35 26.35 100,752 -0.42(-1.59%)
Dec 19, 2023 26.73 26.81 26.72 26.77 5,882 +0.26(+0.96%)
Dec 18, 2023 27.72 27.72 26.48 26.52 5,817 +0.12(+0.45%)
Dec 15, 2023 26.60 26.60 26.29 26.40 3,885 -0.20(-0.76%)
Dec 14, 2023 26.62 26.70 26.55 26.60 7,081 +0.41(+1.56%)
Dec 13, 2023 25.69 26.24 25.67 26.19 14,104 +0.52(+2.04%)
Dec 12, 2023 25.72 25.81 25.67 25.67 4,968 -0.02(-0.08%)
Dec 11, 2023 25.68 25.78 25.67 25.69 5,197 +0.11(+0.43%)
Dec 08, 2023 25.57 25.66 25.53 25.58 3,420 +0.08(+0.31%)
Dec 07, 2023 25.56 25.56 25.46 25.50 6,604 +0.08(+0.31%)
Dec 06, 2023 25.55 25.55 25.41 25.42 2,550 -0.15(-0.60%)
Dec 05, 2023 25.63 25.63 25.54 25.58 5,650 -0.21(-0.83%)
Dec 04, 2023 25.70 25.87 25.70 25.79 14,928 +0.12(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.