Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
35.79
+0.38 (1.07%)
At close: Nov 26, 2025, 4:00 PM EST
35.79
0.00 (0.00%)
After-hours: Nov 26, 2025, 8:00 PM EST
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 35.68 | 35.97 | 35.66 | 35.79 | 35.79 | 1.07% | 8,162 |
| Nov 25, 2025 | 34.83 | 35.44 | 34.83 | 35.41 | 35.41 | 1.90% | 12,595 |
| Nov 24, 2025 | 34.17 | 34.80 | 34.17 | 34.75 | 34.75 | 2.12% | 12,740 |
| Nov 21, 2025 | 33.45 | 34.19 | 33.43 | 34.03 | 34.03 | 1.97% | 18,686 |
| Nov 20, 2025 | 34.68 | 34.75 | 33.37 | 33.37 | 33.37 | -2.40% | 123,761 |
| Nov 19, 2025 | 34.30 | 34.38 | 34.03 | 34.19 | 34.19 | -0.05% | 22,313 |
| Nov 18, 2025 | 33.76 | 34.25 | 33.76 | 34.21 | 34.21 | 0.73% | 5,793 |
| Nov 17, 2025 | 34.64 | 34.75 | 33.87 | 33.96 | 33.96 | -1.89% | 6,490 |
| Nov 14, 2025 | 34.11 | 34.79 | 34.11 | 34.61 | 34.61 | 0.02% | 14,172 |
| Nov 13, 2025 | 35.35 | 35.35 | 34.60 | 34.61 | 34.60 | -2.52% | 10,385 |
| Nov 12, 2025 | 35.48 | 35.56 | 35.44 | 35.50 | 35.50 | 0.83% | 17,293 |
| Nov 11, 2025 | 35.14 | 35.28 | 35.06 | 35.21 | 35.21 | 0.16% | 17,394 |
| Nov 10, 2025 | 35.04 | 35.25 | 34.83 | 35.15 | 35.15 | 1.74% | 68,976 |
| Nov 7, 2025 | 34.16 | 34.55 | 33.94 | 34.55 | 34.55 | 0.23% | 6,644 |
| Nov 6, 2025 | 34.95 | 34.95 | 34.47 | 34.47 | 34.47 | -1.68% | 12,656 |
| Nov 5, 2025 | 34.51 | 35.18 | 34.51 | 35.06 | 35.06 | 1.89% | 16,687 |
| Nov 4, 2025 | 34.40 | 34.68 | 34.40 | 34.41 | 34.41 | -1.32% | 15,392 |
| Nov 3, 2025 | 34.60 | 34.92 | 34.41 | 34.87 | 34.87 | 0.57% | 14,537 |
| Oct 31, 2025 | 34.66 | 34.75 | 34.48 | 34.67 | 34.67 | 0.50% | 5,551 |
| Oct 30, 2025 | 34.83 | 34.83 | 34.50 | 34.50 | 34.50 | -1.10% | 5,806 |
| Oct 29, 2025 | 35.11 | 35.29 | 34.88 | 34.89 | 34.89 | -0.46% | 6,529 |
| Oct 28, 2025 | 35.02 | 35.14 | 35.02 | 35.05 | 35.05 | -0.64% | 10,835 |
| Oct 27, 2025 | 35.46 | 35.46 | 35.20 | 35.27 | 35.27 | 0.19% | 7,640 |
| Oct 24, 2025 | 35.34 | 35.42 | 35.21 | 35.21 | 35.21 | 0.79% | 31,101 |
| Oct 23, 2025 | 34.45 | 35.00 | 34.45 | 34.93 | 34.93 | 1.83% | 22,188 |
| Oct 22, 2025 | 34.61 | 34.62 | 34.03 | 34.30 | 34.30 | -0.84% | 12,061 |
| Oct 21, 2025 | 34.50 | 34.70 | 34.46 | 34.59 | 34.59 | -0.45% | 21,288 |
| Oct 20, 2025 | 34.43 | 34.77 | 34.43 | 34.75 | 34.75 | 1.75% | 14,507 |
| Oct 17, 2025 | 34.24 | 34.31 | 34.12 | 34.15 | 34.15 | -0.55% | 11,100 |
| Oct 16, 2025 | 34.75 | 34.77 | 34.24 | 34.34 | 34.34 | -1.04% | 17,524 |
| Oct 15, 2025 | 34.77 | 34.89 | 34.56 | 34.70 | 34.70 | 0.86% | 6,979 |
| Oct 14, 2025 | 33.62 | 34.53 | 33.62 | 34.41 | 34.40 | 1.04% | 3,797 |
| Oct 13, 2025 | 33.97 | 34.06 | 33.81 | 34.05 | 34.05 | 2.06% | 7,811 |
| Oct 10, 2025 | 34.47 | 34.47 | 33.36 | 33.36 | 33.36 | -3.01% | 5,165 |
| 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 |