Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
29.49
+0.09 (0.31%)
Dec 20, 2024, 3:59 PM EST - Market closed

FDLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202429.4029.7829.3029.4929.490.31%9,113
Dec 19, 202429.6829.8129.3529.4029.40-0.18%8,234
Dec 18, 202430.7130.7129.4529.4529.45-4.03%4,156
Dec 17, 202430.8230.8230.6030.6930.69-1.05%12,102
Dec 16, 202431.0931.1131.0231.0231.02-5.61%5,667
Dec 13, 202432.8232.8832.8232.8630.96-0.49%1,902
Dec 12, 202433.2833.2833.0233.0231.11-1.15%3,241
Dec 11, 202433.3133.4733.2733.4131.470.85%8,180
Dec 10, 202433.1333.3433.1333.1331.21-0.73%4,765
Dec 9, 202433.9733.9733.3733.3731.44-1.43%7,603
Dec 6, 202434.1534.1533.7933.8531.89-0.24%6,059
Dec 5, 202434.1734.1733.9433.9431.97-0.31%2,916
Dec 4, 202434.1234.1233.8934.0432.070.21%7,655
Dec 3, 202434.1434.1433.9033.9732.00-0.41%7,965
Dec 2, 202434.0234.1733.9634.1132.13-0.05%6,651
Nov 29, 202434.1934.1934.1034.1332.150.30%9,033
Nov 27, 202434.2934.3734.0234.0232.05-0.48%5,973
Nov 26, 202434.2034.2234.1234.1932.21-0.12%3,460
Nov 25, 202434.3434.3934.1834.2332.240.91%11,086
Nov 22, 202433.7333.9233.7333.9231.951.24%1,230
Nov 21, 202433.1733.5733.1733.5031.561.64%10,085
Nov 20, 202432.7332.9632.7332.9631.050.16%8,260
Nov 19, 202432.4232.9132.4232.9131.000.86%4,291
Nov 18, 202432.5432.7232.5432.6330.740.73%8,982
Nov 15, 202432.4532.4532.3132.3930.51-0.67%4,479
Nov 14, 202432.7732.7832.5432.6130.72-0.89%4,452
Nov 13, 202433.3833.3832.8932.9030.99-0.74%7,737
Nov 12, 202433.2733.2933.1233.1431.22-1.37%7,003
Nov 11, 202433.4633.6333.4633.6031.651.19%3,664
Nov 8, 202433.0333.2233.0233.2131.280.62%3,986
Nov 7, 202433.1933.1933.0033.0031.09-0.39%5,443
Nov 6, 202432.8733.1632.7533.1331.214.49%6,138
Nov 5, 202431.3831.7131.3831.7129.871.31%5,423
Nov 4, 202431.2031.4831.2031.3029.490.29%5,861
Nov 1, 202431.4631.4631.1831.2129.400.42%11,677
Oct 31, 202431.5031.5031.0631.0829.28-1.30%5,298
Oct 30, 202431.6331.6431.4931.4929.66-0.19%8,179
Oct 29, 202431.2931.5531.2931.5529.720.57%7,696
Oct 28, 202431.3031.4731.3031.3729.551.12%8,261
Oct 25, 202431.1731.1731.0331.0329.23-0.24%2,994
Oct 24, 202431.3031.3031.0731.1029.30-0.31%4,642
Oct 23, 202431.2831.3231.0931.2029.39-0.89%3,221
Oct 22, 202431.4531.5031.4231.4829.65-0.47%38,236
Oct 21, 202432.0332.0331.6231.6329.79-1.33%4,985
Oct 18, 202432.0232.0932.0132.0530.190.09%21,996
Oct 17, 202432.0132.0232.0132.0230.17-0.17%7,307
Oct 16, 202432.0632.0832.0632.0830.220.94%3,611
Oct 15, 202431.7831.9131.7831.7829.94-0.47%6,055
Oct 14, 202431.7831.9531.7731.9330.080.53%8,302
Oct 11, 202431.6131.7631.6031.7629.921.80%3,630
Oct 10, 202431.1131.2031.0831.2029.39-0.73%8,840
Oct 9, 202431.3931.4331.3831.4329.610.68%4,616
Oct 8, 202431.1631.2631.1631.2229.410.22%9,337
Oct 7, 202431.2531.2531.0031.1529.34-0.67%16,101
Oct 4, 202431.3531.3631.2331.3629.541.20%11,433
Oct 3, 202431.0231.0430.9130.9929.19-0.50%27,444
Oct 2, 202430.8331.1730.8331.1529.34-0.02%25,678
Oct 1, 202431.3931.4231.1331.1529.34-0.92%6,292
Sep 30, 202431.3731.4731.2731.4429.620.74%15,240
Sep 27, 202431.4031.4131.1731.2129.400.19%23,907
Sep 26, 202431.1531.2231.0631.1529.340.42%8,746
Sep 25, 202431.2631.2831.0131.0229.22-1.10%13,396
Sep 24, 202431.4331.4331.2031.3729.470.26%4,134
Sep 23, 202431.2631.3131.2231.2929.400.05%5,018
Sep 20, 202431.2431.4031.1431.2729.38-0.29%105,335
Sep 19, 202431.3431.3831.1631.3629.471.51%27,724
Sep 18, 202430.9931.4030.8330.8929.03-0.09%4,546
Sep 17, 202431.1831.1830.8730.9229.060.62%5,012
Sep 16, 202430.6730.7730.6130.7328.880.26%13,904
Sep 13, 202430.5530.6530.5430.6528.801.76%8,992
Sep 12, 202430.1230.1730.1030.1228.300.87%2,853
Sep 11, 202429.6329.8629.2029.8628.060.73%50,961
Sep 10, 202429.5429.6529.5329.6527.86-0.46%1,883
Sep 9, 202429.8429.9029.7829.7827.990.25%6,322
Sep 6, 202430.2730.2729.7129.7127.92-1.67%9,885
Sep 5, 202430.4030.4030.2130.2228.39-0.87%6,492
Sep 4, 202430.4530.4830.4030.4828.64-0.05%13,280
Sep 3, 202431.1931.1930.4830.4928.65-2.98%66,503
Aug 30, 202431.2531.4331.2531.4329.540.87%4,710
Aug 29, 202431.2031.3531.1631.1629.280.49%7,920
Aug 28, 202431.0331.0430.9731.0129.14-0.59%5,129
Aug 27, 202431.1531.2431.1531.1929.31-0.27%7,111
Aug 26, 202431.5431.5431.2831.2829.39-0.45%6,523
Aug 23, 202430.8731.4230.8731.4229.522.55%5,222
Aug 22, 202430.7730.7730.6330.6428.79-0.29%2,432
Aug 21, 202430.5930.7330.5130.7328.880.76%15,071
Aug 20, 202430.7530.8030.4630.5028.66-1.16%7,725
Aug 19, 202430.7030.8530.6930.8528.990.90%6,199
Aug 16, 202430.6330.6430.4730.5828.730.22%5,050
Aug 15, 202430.5130.6430.4430.5128.671.84%10,135
Aug 14, 202429.9530.0629.8829.9628.15-0.03%8,593
Aug 13, 202429.8129.9729.8029.9728.161.17%3,405
Aug 12, 202429.7529.7629.6029.6227.84-0.26%19,022
Aug 9, 202429.7929.7929.5929.7027.91-0.21%2,801
Aug 8, 202429.3829.7629.3829.7627.972.42%9,803
Aug 7, 202429.6729.7229.0629.0627.31-0.68%9,524
Aug 6, 202428.9629.3828.9029.2627.501.77%6,912
Aug 5, 202428.2328.8828.2328.7527.02-2.90%109,433
Aug 2, 202429.9129.9129.4029.6127.82-3.35%11,144
Aug 1, 202430.7330.7530.4930.6328.78-2.23%7,046