Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
31.66
+0.21 (0.66%)
Jun 27, 2025, 4:00 PM - Market closed
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 30.98 | 30.99 | 30.82 | 30.82 | 30.73 | 0.01% | 3,604 |
| Jun 10, 2025 | 30.93 | 30.93 | 30.76 | 30.82 | 30.72 | - | 3,774 |
| Jun 9, 2025 | 31.01 | 31.01 | 30.80 | 30.82 | 30.72 | -0.20% | 5,674 |
| Jun 6, 2025 | 30.77 | 30.88 | 30.77 | 30.88 | 30.78 | 1.32% | 5,603 |
| Jun 5, 2025 | 30.53 | 30.59 | 30.40 | 30.48 | 30.38 | - | 6,106 |
| Jun 4, 2025 | 30.58 | 30.63 | 30.46 | 30.48 | 30.38 | -0.47% | 9,324 |
| Jun 3, 2025 | 30.45 | 30.72 | 30.39 | 30.62 | 30.53 | 1.00% | 142,540 |
| Jun 2, 2025 | 30.14 | 30.32 | 29.93 | 30.32 | 30.22 | 0.39% | 12,514 |
| May 30, 2025 | 30.12 | 30.22 | 29.98 | 30.20 | 30.11 | -0.25% | 9,907 |
| May 29, 2025 | 30.20 | 30.28 | 30.04 | 30.28 | 30.18 | 0.70% | 9,622 |
| May 28, 2025 | 30.17 | 30.18 | 30.07 | 30.07 | 29.98 | -0.82% | 5,794 |
| May 27, 2025 | 30.02 | 30.32 | 29.91 | 30.32 | 30.22 | 2.41% | 17,298 |
| May 23, 2025 | 29.52 | 29.73 | 29.47 | 29.61 | 29.51 | -0.28% | 8,345 |
| May 22, 2025 | 29.82 | 29.84 | 29.69 | 29.69 | 29.60 | -0.73% | 4,064 |
| May 21, 2025 | 29.87 | 29.91 | 29.86 | 29.91 | 29.81 | -1.78% | 1,971 |
| May 20, 2025 | 30.40 | 30.54 | 30.40 | 30.45 | 30.35 | -0.26% | 6,620 |
| May 19, 2025 | 30.16 | 30.53 | 30.16 | 30.53 | 30.43 | 0.11% | 7,788 |
| May 16, 2025 | 30.29 | 30.50 | 30.26 | 30.50 | 30.40 | 0.93% | 2,340 |
| May 15, 2025 | 30.07 | 30.22 | 30.07 | 30.22 | 30.12 | 0.30% | 3,999 |
| May 14, 2025 | 30.17 | 30.18 | 30.06 | 30.13 | 30.03 | 0.18% | 5,584 |
| May 13, 2025 | 29.95 | 30.17 | 29.94 | 30.07 | 29.98 | 1.21% | 4,696 |
| May 12, 2025 | 29.83 | 29.83 | 29.61 | 29.71 | 29.62 | 3.26% | 7,626 |
| May 9, 2025 | 28.85 | 28.85 | 28.70 | 28.78 | 28.68 | 0.24% | 9,658 |
| May 8, 2025 | 28.56 | 28.92 | 28.51 | 28.71 | 28.61 | 1.29% | 6,105 |
| May 7, 2025 | 28.36 | 28.36 | 28.16 | 28.34 | 28.25 | 0.07% | 12,722 |
| May 6, 2025 | 28.19 | 28.35 | 28.14 | 28.32 | 28.23 | -0.46% | 2,898 |
| May 5, 2025 | 28.42 | 28.66 | 28.42 | 28.45 | 28.36 | -0.60% | 80,315 |
| May 2, 2025 | 28.37 | 28.68 | 28.25 | 28.62 | 28.53 | 2.29% | 15,681 |
| May 1, 2025 | 27.86 | 28.15 | 27.86 | 27.98 | 27.89 | 0.90% | 23,794 |
| Apr 30, 2025 | 27.36 | 27.73 | 27.15 | 27.73 | 27.64 | -0.23% | 9,292 |
| Apr 29, 2025 | 27.62 | 27.85 | 27.57 | 27.80 | 27.71 | 0.78% | 11,442 |
| Apr 28, 2025 | 27.57 | 27.72 | 27.31 | 27.58 | 27.49 | 0.51% | 11,087 |
| Apr 25, 2025 | 27.22 | 27.44 | 27.22 | 27.44 | 27.35 | 0.30% | 5,057 |
| Apr 24, 2025 | 26.93 | 27.36 | 26.93 | 27.36 | 27.27 | 2.43% | 14,694 |
| Apr 23, 2025 | 27.07 | 27.30 | 26.66 | 26.71 | 26.63 | 1.56% | 14,037 |
| Apr 22, 2025 | 25.98 | 26.39 | 25.98 | 26.30 | 26.22 | 2.61% | 11,200 |
| Apr 21, 2025 | 26.13 | 26.13 | 25.37 | 25.63 | 25.55 | -2.85% | 25,293 |
| Apr 17, 2025 | 26.40 | 26.50 | 26.25 | 26.38 | 26.30 | 0.66% | 7,704 |
| Apr 16, 2025 | 26.36 | 26.40 | 25.96 | 26.21 | 26.13 | -1.02% | 7,450 |