Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
27.33
+0.62 (2.32%)
Apr 24, 2025, 4:00 PM EDT - Market closed
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.93 | 27.36 | 26.93 | 27.36 | 27.36 | 2.43% | 14,694 |
| Apr 23, 2025 | 27.07 | 27.30 | 26.66 | 26.71 | 26.71 | 1.56% | 14,037 |
| Apr 22, 2025 | 25.98 | 26.39 | 25.98 | 26.30 | 26.30 | 2.61% | 11,200 |
| Apr 21, 2025 | 26.13 | 26.13 | 25.37 | 25.63 | 25.63 | -2.85% | 25,293 |
| Apr 17, 2025 | 26.40 | 26.50 | 26.25 | 26.38 | 26.38 | 0.66% | 7,704 |
| Apr 16, 2025 | 26.36 | 26.40 | 25.96 | 26.21 | 26.21 | -1.02% | 7,450 |
| Apr 15, 2025 | 26.52 | 26.57 | 26.46 | 26.48 | 26.48 | 0.22% | 6,357 |
| Apr 14, 2025 | 26.56 | 26.56 | 26.14 | 26.42 | 26.42 | 1.42% | 6,544 |
| Apr 11, 2025 | 25.69 | 26.12 | 25.40 | 26.05 | 26.05 | 1.40% | 31,205 |
| Apr 10, 2025 | 25.94 | 25.99 | 25.30 | 25.69 | 25.69 | -3.92% | 7,944 |
| Apr 9, 2025 | 24.44 | 26.98 | 24.38 | 26.74 | 26.74 | 8.34% | 37,579 |
| Apr 8, 2025 | 26.28 | 26.28 | 24.42 | 24.68 | 24.68 | -2.12% | 11,919 |
| Apr 7, 2025 | 24.45 | 25.43 | 24.36 | 25.22 | 25.22 | -0.43% | 65,459 |
| Apr 4, 2025 | 25.95 | 25.95 | 25.00 | 25.32 | 25.32 | -6.42% | 60,878 |
| Apr 3, 2025 | 27.32 | 27.54 | 27.05 | 27.06 | 27.06 | -5.77% | 14,814 |
| Apr 2, 2025 | 28.05 | 28.72 | 27.99 | 28.72 | 28.72 | 1.14% | 13,470 |
| Apr 1, 2025 | 28.01 | 28.48 | 27.95 | 28.39 | 28.39 | 0.84% | 101,962 |
| Mar 31, 2025 | 27.65 | 28.18 | 27.65 | 28.15 | 28.15 | 0.08% | 2,775 |
| Mar 28, 2025 | 28.36 | 28.36 | 28.05 | 28.13 | 28.13 | -1.88% | 5,292 |
| Mar 27, 2025 | 28.65 | 28.92 | 28.61 | 28.67 | 28.67 | -0.79% | 4,464 |
| Mar 26, 2025 | 29.09 | 29.11 | 28.82 | 28.90 | 28.85 | -1.14% | 2,568 |
| Mar 25, 2025 | 29.24 | 29.30 | 29.19 | 29.23 | 29.18 | -0.15% | 7,351 |
| Mar 24, 2025 | 29.17 | 29.28 | 29.08 | 29.28 | 29.23 | 2.67% | 4,289 |
| Mar 21, 2025 | 28.34 | 28.56 | 28.34 | 28.51 | 28.47 | -0.99% | 5,890 |
| Mar 20, 2025 | 28.78 | 29.07 | 28.75 | 28.80 | 28.75 | -0.87% | 6,297 |
| Mar 19, 2025 | 28.64 | 29.14 | 28.64 | 29.05 | 29.00 | 1.43% | 13,046 |
| Mar 18, 2025 | 28.66 | 28.72 | 28.57 | 28.64 | 28.59 | -1.18% | 7,310 |
| Mar 17, 2025 | 28.88 | 29.08 | 28.88 | 28.98 | 28.93 | 1.38% | 7,337 |
| Mar 14, 2025 | 28.18 | 28.59 | 28.18 | 28.59 | 28.54 | 2.76% | 8,269 |
| Mar 13, 2025 | 28.29 | 28.29 | 27.81 | 27.82 | 27.77 | -1.91% | 5,527 |
| Mar 12, 2025 | 28.66 | 28.66 | 28.19 | 28.36 | 28.31 | -0.07% | 3,779 |
| Mar 11, 2025 | 28.43 | 28.57 | 28.18 | 28.38 | 28.33 | 0.10% | 7,270 |
| Mar 10, 2025 | 28.59 | 28.70 | 28.23 | 28.35 | 28.31 | -2.37% | 6,576 |
| Mar 7, 2025 | 28.92 | 29.11 | 28.47 | 29.04 | 28.99 | 0.85% | 8,523 |
| Mar 6, 2025 | 28.87 | 29.12 | 28.71 | 28.80 | 28.75 | -1.30% | 14,560 |
| Mar 5, 2025 | 28.77 | 29.23 | 28.77 | 29.18 | 29.13 | 1.23% | 6,934 |
| Mar 4, 2025 | 28.49 | 29.21 | 28.44 | 28.82 | 28.77 | -0.98% | 11,619 |
| Mar 3, 2025 | 30.07 | 30.07 | 29.11 | 29.11 | 29.06 | -2.86% | 12,620 |
| Feb 28, 2025 | 29.55 | 29.96 | 29.55 | 29.96 | 29.91 | 1.19% | 5,668 |
| Feb 27, 2025 | 29.93 | 30.02 | 29.61 | 29.61 | 29.56 | -1.56% | 3,152 |
| Feb 26, 2025 | 30.13 | 30.32 | 29.98 | 30.08 | 30.03 | 0.23% | 5,770 |
| Feb 25, 2025 | 29.99 | 30.05 | 29.60 | 30.01 | 29.96 | 0.44% | 12,588 |
| Feb 24, 2025 | 30.22 | 30.22 | 29.64 | 29.88 | 29.83 | -1.00% | 6,897 |
| Feb 21, 2025 | 31.01 | 31.01 | 30.15 | 30.18 | 30.13 | -2.60% | 4,419 |
| Feb 20, 2025 | 31.45 | 31.45 | 30.76 | 30.99 | 30.94 | -1.59% | 11,707 |
| Feb 19, 2025 | 31.53 | 31.53 | 31.45 | 31.49 | 31.44 | -0.21% | 5,064 |
| Feb 18, 2025 | 31.53 | 31.70 | 31.52 | 31.56 | 31.51 | 0.50% | 9,018 |
| Feb 14, 2025 | 31.54 | 31.59 | 31.32 | 31.40 | 31.35 | 0.08% | 12,556 |
| Feb 13, 2025 | 31.10 | 31.38 | 31.01 | 31.38 | 31.33 | 1.14% | 8,473 |
| Feb 12, 2025 | 30.97 | 31.21 | 30.97 | 31.02 | 30.97 | -1.07% | 7,947 |