Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
33.36
-1.04 (-3.02%)
At close: Oct 10, 2025, 4:00 PM EDT
33.36
0.00 (0.00%)
After-hours: Oct 10, 2025, 6:30 PM EDT
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.43 | 34.52 | 34.40 | 34.47 | - | 0.20% | 176 |
| Oct 9, 2025 | 34.80 | 34.80 | 34.37 | 34.40 | 34.40 | -0.98% | 9,299 |
| Oct 8, 2025 | 34.46 | 34.74 | 34.46 | 34.74 | 34.74 | 0.89% | 1,821 |
| Oct 7, 2025 | 34.74 | 34.74 | 34.33 | 34.43 | 34.43 | -0.88% | 4,996 |
| Oct 6, 2025 | 35.01 | 35.01 | 34.74 | 34.74 | 34.74 | 0.21% | 6,866 |
| Oct 3, 2025 | 34.89 | 34.97 | 34.67 | 34.67 | 34.67 | -0.33% | 4,408 |
| Oct 2, 2025 | 34.96 | 34.96 | 34.62 | 34.78 | 34.78 | -0.20% | 12,282 |
| Oct 1, 2025 | 34.82 | 34.92 | 34.77 | 34.85 | 34.85 | -0.20% | 40,283 |
| Sep 30, 2025 | 35.06 | 35.06 | 34.72 | 34.92 | 34.92 | -0.02% | 6,913 |
| Sep 29, 2025 | 35.18 | 35.18 | 34.83 | 34.93 | 34.93 | 0.10% | 6,401 |
| Sep 26, 2025 | 34.66 | 34.89 | 34.66 | 34.89 | 34.89 | 0.81% | 5,757 |
| Sep 25, 2025 | 34.45 | 34.61 | 34.36 | 34.61 | 34.55 | -0.40% | 16,603 |
| Sep 24, 2025 | 35.03 | 35.03 | 34.75 | 34.75 | 34.69 | -0.97% | 10,900 |
| Sep 23, 2025 | 35.35 | 35.43 | 34.98 | 35.09 | 35.03 | -0.05% | 25,677 |
| Sep 22, 2025 | 34.72 | 35.11 | 34.72 | 35.11 | 35.04 | 0.85% | 5,817 |
| Sep 19, 2025 | 35.16 | 35.16 | 34.78 | 34.81 | 34.75 | -1.00% | 16,317 |
| Sep 18, 2025 | 34.82 | 35.19 | 34.82 | 35.16 | 35.10 | 1.51% | 5,520 |
| Sep 17, 2025 | 34.68 | 34.85 | 34.64 | 34.64 | 34.58 | 0.29% | 5,138 |
| Sep 16, 2025 | 34.69 | 34.79 | 34.49 | 34.54 | 34.48 | -0.44% | 23,531 |
| Sep 15, 2025 | 34.75 | 34.82 | 34.69 | 34.69 | 34.63 | 0.01% | 11,463 |
| Sep 12, 2025 | 34.86 | 34.86 | 34.66 | 34.69 | 34.63 | -0.63% | 6,106 |
| Sep 11, 2025 | 34.42 | 34.91 | 34.42 | 34.91 | 34.85 | 1.86% | 21,435 |
| Sep 10, 2025 | 34.33 | 34.49 | 34.21 | 34.27 | 34.21 | 0.03% | 7,616 |
| Sep 9, 2025 | 34.24 | 34.26 | 34.12 | 34.26 | 34.20 | 0.15% | 5,604 |
| Sep 8, 2025 | 34.31 | 34.31 | 34.09 | 34.21 | 34.15 | 0.03% | 16,992 |
| Sep 5, 2025 | 34.53 | 34.53 | 33.91 | 34.20 | 34.14 | -0.17% | 21,734 |
| Sep 4, 2025 | 33.94 | 34.26 | 33.94 | 34.26 | 34.20 | 1.21% | 5,314 |
| Sep 3, 2025 | 33.88 | 33.92 | 33.73 | 33.85 | 33.79 | -0.09% | 11,195 |
| Sep 2, 2025 | 33.60 | 33.88 | 33.60 | 33.88 | 33.82 | -0.28% | 7,031 |
| Aug 29, 2025 | 34.22 | 34.22 | 33.92 | 33.98 | 33.92 | -0.66% | 8,284 |
| Aug 28, 2025 | 34.15 | 34.22 | 34.12 | 34.20 | 34.14 | 0.15% | 3,807 |
| Aug 27, 2025 | 33.89 | 34.17 | 33.89 | 34.15 | 34.09 | 0.44% | 9,735 |
| Aug 26, 2025 | 33.93 | 34.00 | 33.91 | 34.00 | 33.94 | 0.83% | 8,646 |
| Aug 25, 2025 | 33.82 | 33.94 | 33.72 | 33.72 | 33.66 | -0.30% | 5,181 |
| Aug 22, 2025 | 33.27 | 33.96 | 33.27 | 33.82 | 33.76 | 2.21% | 23,935 |
| Aug 21, 2025 | 32.91 | 33.10 | 32.91 | 33.09 | 33.03 | 0.39% | 21,640 |
| Aug 20, 2025 | 32.95 | 32.97 | 32.70 | 32.96 | 32.90 | 0.12% | 9,812 |
| Aug 19, 2025 | 33.07 | 33.19 | 32.88 | 32.92 | 32.86 | -0.49% | 8,256 |
| Aug 18, 2025 | 33.03 | 33.09 | 33.00 | 33.09 | 33.03 | 0.26% | 4,517 |
| Aug 15, 2025 | 33.05 | 33.05 | 32.85 | 33.00 | 32.94 | -0.42% | 10,704 |
| Aug 14, 2025 | 33.16 | 33.28 | 33.03 | 33.14 | 33.08 | -1.03% | 42,735 |
| Aug 13, 2025 | 33.29 | 33.48 | 33.18 | 33.48 | 33.42 | 1.07% | 31,160 |
| Aug 12, 2025 | 32.81 | 33.15 | 32.81 | 33.13 | 33.07 | 2.01% | 24,442 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.45 | 32.48 | 32.42 | -0.25% | 10,218 |
| Aug 8, 2025 | 32.41 | 32.62 | 32.41 | 32.56 | 32.50 | 1.06% | 6,169 |
| Aug 7, 2025 | 32.51 | 32.51 | 32.09 | 32.22 | 32.16 | 0.14% | 7,625 |
| Aug 6, 2025 | 32.22 | 32.22 | 32.00 | 32.17 | 32.12 | -0.02% | 11,770 |
| Aug 5, 2025 | 32.32 | 32.32 | 31.91 | 32.18 | 32.12 | 0.66% | 14,461 |
| Aug 4, 2025 | 31.65 | 31.97 | 31.65 | 31.97 | 31.91 | 1.72% | 10,030 |
| Aug 1, 2025 | 31.50 | 31.51 | 31.27 | 31.43 | 31.37 | -1.41% | 6,839 |