Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
28.71
+0.32 (1.14%)
At close: Apr 2, 2025, 3:54 PM
27.61
-1.11 (-3.86%)
Pre-market: Apr 3, 2025, 4:05 AM EDT

FDLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202528.0528.7227.9928.7228.721.14%13,468
Apr 1, 202528.0128.4827.9528.3928.390.84%101,962
Mar 31, 202527.6528.1827.6528.1528.150.08%2,775
Mar 28, 202528.3628.3628.0528.1328.13-1.88%5,292
Mar 27, 202528.6528.9228.6128.6728.67-0.79%4,464
Mar 26, 202529.0929.1128.8228.9028.85-1.14%2,568
Mar 25, 202529.2429.3029.1929.2329.18-0.15%7,351
Mar 24, 202529.1729.2829.0829.2829.232.67%4,289
Mar 21, 202528.3428.5628.3428.5128.47-0.99%5,890
Mar 20, 202528.7829.0728.7528.8028.75-0.87%6,297
Mar 19, 202528.6429.1428.6429.0529.001.43%13,046
Mar 18, 202528.6628.7228.5728.6428.59-1.18%7,310
Mar 17, 202528.8829.0828.8828.9828.931.38%7,337
Mar 14, 202528.1828.5928.1828.5928.542.76%8,269
Mar 13, 202528.2928.2927.8127.8227.77-1.91%5,527
Mar 12, 202528.6628.6628.1928.3628.31-0.07%3,779
Mar 11, 202528.4328.5728.1828.3828.330.10%7,270
Mar 10, 202528.5928.7028.2328.3528.31-2.37%6,576
Mar 7, 202528.9229.1128.4729.0428.990.85%8,523
Mar 6, 202528.8729.1228.7128.8028.75-1.30%14,560
Mar 5, 202528.7729.2328.7729.1829.131.23%6,934
Mar 4, 202528.4929.2128.4428.8228.77-0.98%11,619
Mar 3, 202530.0730.0729.1129.1129.06-2.86%12,620
Feb 28, 202529.5529.9629.5529.9629.911.19%5,668
Feb 27, 202529.9330.0229.6129.6129.56-1.56%3,152
Feb 26, 202530.1330.3229.9830.0830.030.23%5,770
Feb 25, 202529.9930.0529.6030.0129.960.44%12,588
Feb 24, 202530.2230.2229.6429.8829.83-1.00%6,897
Feb 21, 202531.0131.0130.1530.1830.13-2.60%4,419
Feb 20, 202531.4531.4530.7630.9930.94-1.59%11,707
Feb 19, 202531.5331.5331.4531.4931.44-0.21%5,064
Feb 18, 202531.5331.7031.5231.5631.510.50%9,018
Feb 14, 202531.5431.5931.3231.4031.350.08%12,556
Feb 13, 202531.1031.3831.0131.3831.331.14%8,473
Feb 12, 202530.9731.2130.9731.0230.97-1.07%7,947
Feb 11, 202531.4031.4031.3031.3631.31-0.51%3,479
Feb 10, 202531.4431.5831.3431.5231.470.99%6,530
Feb 7, 202531.5531.5631.1631.2131.16-0.97%17,977
Feb 6, 202531.4731.6131.3831.5131.460.12%10,807
Feb 5, 202531.2431.4831.2431.4831.431.29%6,278
Feb 4, 202530.7531.0830.7531.0831.021.01%21,866
Feb 3, 202530.2530.8330.2530.7630.71-0.45%11,907
Jan 31, 202531.3431.3430.8630.9030.85-1.30%7,530
Jan 30, 202531.1731.4431.1731.3131.261.33%3,521
Jan 29, 202530.8831.0130.7730.9030.850.10%5,474
Jan 28, 202530.6730.8730.6030.8730.821.05%13,818
Jan 27, 202530.7130.9030.4630.5530.50-3.10%9,507
Jan 24, 202531.5831.5931.4831.5331.48-0.40%13,828
Jan 23, 202531.5131.6931.4831.6531.600.28%30,019
Jan 22, 202531.7231.7231.5731.5731.51-0.12%13,899