Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
31.43
-0.45 (-1.42%)
Aug 1, 2025, 4:00 PM - Market closed

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202531.5031.5131.2731.4331.43-1.41%6,839
Jul 31, 202531.9932.1931.8831.8831.88-0.54%8,083
Jul 30, 202532.1432.2631.9332.0532.05-0.11%4,343
Jul 29, 202532.2332.3032.0732.0832.08-0.14%4,724
Jul 28, 202532.2632.2632.0732.1332.13-0.03%51,108
Jul 25, 202532.1632.2432.0432.1432.140.39%60,267
Jul 24, 202532.2532.2532.0232.0232.02-1.03%4,381
Jul 23, 202532.1332.3532.1332.3532.351.16%11,208
Jul 22, 202531.9932.0231.8931.9831.980.16%8,921
Jul 21, 202532.1132.1731.9231.9331.93-0.34%5,129
Jul 18, 202532.2732.2732.0332.0432.04-0.25%34,185
Jul 17, 202532.0032.1431.9732.1232.121.13%5,461
Jul 16, 202531.7531.7731.6531.7631.760.25%4,389
Jul 15, 202532.1332.1331.6631.6831.68-1.09%10,177
Jul 14, 202531.8532.0331.8532.0332.030.69%4,707
Jul 11, 202531.8931.9131.8131.8131.81-0.93%3,370
Jul 10, 202532.1032.2332.0032.1132.11-0.10%9,714
Jul 9, 202531.9732.1431.8932.1432.140.57%14,570
Jul 8, 202531.9632.0731.9631.9631.96-0.48%7,052
Jul 7, 202532.2032.2031.9532.1132.11-0.73%7,502
Jul 3, 202532.1232.3532.1232.3532.351.02%2,773
Jul 2, 202531.6832.0231.6832.0232.020.66%7,700
Jul 1, 202531.8231.9831.5831.8131.810.20%40,959
Jun 30, 202531.8731.8731.5831.7531.750.27%4,196
Jun 27, 202531.6031.8031.5231.6631.660.67%5,386
Jun 26, 202531.2531.4531.2431.4531.450.74%3,794
Jun 25, 202531.3931.3931.2231.2231.12-0.71%8,121
Jun 24, 202531.2331.4931.2331.4431.341.18%12,001
Jun 23, 202530.9631.0730.6831.0730.970.91%5,654
Jun 20, 202530.9930.9930.7030.7930.69-0.48%35,816
Jun 18, 202530.9131.1930.9130.9430.840.16%4,518
Jun 17, 202531.0531.0530.8830.8930.79-0.26%6,480
Jun 16, 202530.9531.0830.9330.9730.871.70%10,027
Jun 13, 202530.6230.7930.4530.4530.35-1.52%7,685
Jun 12, 202530.6930.9230.6930.9230.820.31%1,927
Jun 11, 202530.9830.9930.8230.8230.730.01%3,604
Jun 10, 202530.9330.9330.7630.8230.72-3,774
Jun 9, 202531.0131.0130.8030.8230.72-0.20%5,674
Jun 6, 202530.7730.8830.7730.8830.781.32%5,603
Jun 5, 202530.5330.5930.4030.4830.38-6,106
Jun 4, 202530.5830.6330.4630.4830.38-0.47%9,324
Jun 3, 202530.4530.7230.3930.6230.531.00%142,540
Jun 2, 202530.1430.3229.9330.3230.220.39%12,514
May 30, 202530.1230.2229.9830.2030.11-0.25%9,907
May 29, 202530.2030.2830.0430.2830.180.70%9,622
May 28, 202530.1730.1830.0730.0729.98-0.82%5,794
May 27, 202530.0230.3229.9130.3230.222.41%17,298
May 23, 202529.5229.7329.4729.6129.51-0.28%8,345
May 22, 202529.8229.8429.6929.6929.60-0.73%4,064
May 21, 202529.8729.9129.8629.9129.81-1.78%1,971