Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
33.82
+0.73 (2.21%)
At close: Aug 22, 2025, 4:00 PM
33.82
0.00 (0.00%)
After-hours: Aug 22, 2025, 8:00 PM EDT
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 33.27 | 33.96 | 33.27 | 33.82 | 33.82 | 2.21% | 23,935 |
| Aug 21, 2025 | 32.91 | 33.10 | 32.91 | 33.09 | 33.09 | 0.39% | 21,640 |
| Aug 20, 2025 | 32.95 | 32.97 | 32.70 | 32.96 | 32.96 | 0.12% | 9,812 |
| Aug 19, 2025 | 33.07 | 33.19 | 32.88 | 32.92 | 32.92 | -0.49% | 8,256 |
| Aug 18, 2025 | 33.03 | 33.09 | 33.00 | 33.09 | 33.09 | 0.26% | 4,517 |
| Aug 15, 2025 | 33.05 | 33.05 | 32.85 | 33.00 | 33.00 | -0.42% | 10,704 |
| Aug 14, 2025 | 33.16 | 33.28 | 33.03 | 33.14 | 33.14 | -1.03% | 42,735 |
| Aug 13, 2025 | 33.29 | 33.48 | 33.18 | 33.48 | 33.48 | 1.07% | 31,160 |
| Aug 12, 2025 | 32.81 | 33.15 | 32.81 | 33.13 | 33.13 | 2.01% | 24,442 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.45 | 32.48 | 32.48 | -0.25% | 10,218 |
| Aug 8, 2025 | 32.41 | 32.62 | 32.41 | 32.56 | 32.56 | 1.06% | 6,169 |
| Aug 7, 2025 | 32.51 | 32.51 | 32.09 | 32.22 | 32.22 | 0.14% | 7,625 |
| Aug 6, 2025 | 32.22 | 32.22 | 32.00 | 32.17 | 32.17 | -0.02% | 11,770 |
| Aug 5, 2025 | 32.32 | 32.32 | 31.91 | 32.18 | 32.18 | 0.66% | 14,461 |
| Aug 4, 2025 | 31.65 | 31.97 | 31.65 | 31.97 | 31.97 | 1.72% | 10,030 |
| Aug 1, 2025 | 31.50 | 31.51 | 31.27 | 31.43 | 31.43 | -1.41% | 6,839 |
| Jul 31, 2025 | 31.99 | 32.19 | 31.88 | 31.88 | 31.88 | -0.54% | 8,083 |
| Jul 30, 2025 | 32.14 | 32.26 | 31.93 | 32.05 | 32.05 | -0.11% | 4,343 |
| Jul 29, 2025 | 32.23 | 32.30 | 32.07 | 32.08 | 32.08 | -0.14% | 4,724 |
| Jul 28, 2025 | 32.26 | 32.26 | 32.07 | 32.13 | 32.13 | -0.03% | 51,108 |
| Jul 25, 2025 | 32.16 | 32.24 | 32.04 | 32.14 | 32.14 | 0.39% | 60,267 |
| Jul 24, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 32.02 | -1.03% | 4,381 |
| Jul 23, 2025 | 32.13 | 32.35 | 32.13 | 32.35 | 32.35 | 1.16% | 11,208 |
| Jul 22, 2025 | 31.99 | 32.02 | 31.89 | 31.98 | 31.98 | 0.16% | 8,921 |
| Jul 21, 2025 | 32.11 | 32.17 | 31.92 | 31.93 | 31.93 | -0.34% | 5,129 |
| Jul 18, 2025 | 32.27 | 32.27 | 32.03 | 32.04 | 32.04 | -0.25% | 34,185 |
| Jul 17, 2025 | 32.00 | 32.14 | 31.97 | 32.12 | 32.12 | 1.13% | 5,461 |
| Jul 16, 2025 | 31.75 | 31.77 | 31.65 | 31.76 | 31.76 | 0.25% | 4,389 |
| Jul 15, 2025 | 32.13 | 32.13 | 31.66 | 31.68 | 31.68 | -1.09% | 10,177 |
| Jul 14, 2025 | 31.85 | 32.03 | 31.85 | 32.03 | 32.03 | 0.69% | 4,707 |
| Jul 11, 2025 | 31.89 | 31.91 | 31.81 | 31.81 | 31.81 | -0.93% | 3,370 |
| Jul 10, 2025 | 32.10 | 32.23 | 32.00 | 32.11 | 32.11 | -0.10% | 9,714 |
| Jul 9, 2025 | 31.97 | 32.14 | 31.89 | 32.14 | 32.14 | 0.57% | 14,570 |
| Jul 8, 2025 | 31.96 | 32.07 | 31.96 | 31.96 | 31.96 | -0.48% | 7,052 |
| Jul 7, 2025 | 32.20 | 32.20 | 31.95 | 32.11 | 32.11 | -0.73% | 7,502 |
| Jul 3, 2025 | 32.12 | 32.35 | 32.12 | 32.35 | 32.35 | 1.02% | 2,773 |
| Jul 2, 2025 | 31.68 | 32.02 | 31.68 | 32.02 | 32.02 | 0.66% | 7,700 |
| Jul 1, 2025 | 31.82 | 31.98 | 31.58 | 31.81 | 31.81 | 0.20% | 40,959 |
| Jun 30, 2025 | 31.87 | 31.87 | 31.58 | 31.75 | 31.75 | 0.27% | 4,196 |
| Jun 27, 2025 | 31.60 | 31.80 | 31.52 | 31.66 | 31.66 | 0.67% | 5,386 |
| Jun 26, 2025 | 31.25 | 31.45 | 31.24 | 31.45 | 31.45 | 0.74% | 3,794 |
| Jun 25, 2025 | 31.39 | 31.39 | 31.22 | 31.22 | 31.12 | -0.71% | 8,121 |
| Jun 24, 2025 | 31.23 | 31.49 | 31.23 | 31.44 | 31.34 | 1.18% | 12,001 |
| Jun 23, 2025 | 30.96 | 31.07 | 30.68 | 31.07 | 30.97 | 0.91% | 5,654 |
| Jun 20, 2025 | 30.99 | 30.99 | 30.70 | 30.79 | 30.69 | -0.48% | 35,816 |
| Jun 18, 2025 | 30.91 | 31.19 | 30.91 | 30.94 | 30.84 | 0.16% | 4,518 |
| Jun 17, 2025 | 31.05 | 31.05 | 30.88 | 30.89 | 30.79 | -0.26% | 6,480 |
| Jun 16, 2025 | 30.95 | 31.08 | 30.93 | 30.97 | 30.87 | 1.70% | 10,027 |
| Jun 13, 2025 | 30.62 | 30.79 | 30.45 | 30.45 | 30.35 | -1.52% | 7,685 |
| Jun 12, 2025 | 30.69 | 30.92 | 30.69 | 30.92 | 30.82 | 0.31% | 1,927 |