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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 29.40 | 29.78 | 29.30 | 29.49 | 29.49 | 0.31% | 9,113 |
Dec 19, 2024 | 29.68 | 29.81 | 29.35 | 29.40 | 29.40 | -0.18% | 8,234 |
Dec 18, 2024 | 30.71 | 30.71 | 29.45 | 29.45 | 29.45 | -4.03% | 4,156 |
Dec 17, 2024 | 30.82 | 30.82 | 30.60 | 30.69 | 30.69 | -1.05% | 12,102 |
Dec 16, 2024 | 31.09 | 31.11 | 31.02 | 31.02 | 31.02 | -5.61% | 5,667 |
Dec 13, 2024 | 32.82 | 32.88 | 32.82 | 32.86 | 30.96 | -0.49% | 1,902 |
Dec 12, 2024 | 33.28 | 33.28 | 33.02 | 33.02 | 31.11 | -1.15% | 3,241 |
Dec 11, 2024 | 33.31 | 33.47 | 33.27 | 33.41 | 31.47 | 0.85% | 8,180 |
Dec 10, 2024 | 33.13 | 33.34 | 33.13 | 33.13 | 31.21 | -0.73% | 4,765 |
Dec 9, 2024 | 33.97 | 33.97 | 33.37 | 33.37 | 31.44 | -1.43% | 7,603 |
Dec 6, 2024 | 34.15 | 34.15 | 33.79 | 33.85 | 31.89 | -0.24% | 6,059 |
Dec 5, 2024 | 34.17 | 34.17 | 33.94 | 33.94 | 31.97 | -0.31% | 2,916 |
Dec 4, 2024 | 34.12 | 34.12 | 33.89 | 34.04 | 32.07 | 0.21% | 7,655 |
Dec 3, 2024 | 34.14 | 34.14 | 33.90 | 33.97 | 32.00 | -0.41% | 7,965 |
Dec 2, 2024 | 34.02 | 34.17 | 33.96 | 34.11 | 32.13 | -0.05% | 6,651 |
Nov 29, 2024 | 34.19 | 34.19 | 34.10 | 34.13 | 32.15 | 0.30% | 9,033 |
Nov 27, 2024 | 34.29 | 34.37 | 34.02 | 34.02 | 32.05 | -0.48% | 5,973 |
Nov 26, 2024 | 34.20 | 34.22 | 34.12 | 34.19 | 32.21 | -0.12% | 3,460 |
Nov 25, 2024 | 34.34 | 34.39 | 34.18 | 34.23 | 32.24 | 0.91% | 11,086 |
Nov 22, 2024 | 33.73 | 33.92 | 33.73 | 33.92 | 31.95 | 1.24% | 1,230 |
Nov 21, 2024 | 33.17 | 33.57 | 33.17 | 33.50 | 31.56 | 1.64% | 10,085 |
Nov 20, 2024 | 32.73 | 32.96 | 32.73 | 32.96 | 31.05 | 0.16% | 8,260 |
Nov 19, 2024 | 32.42 | 32.91 | 32.42 | 32.91 | 31.00 | 0.86% | 4,291 |
Nov 18, 2024 | 32.54 | 32.72 | 32.54 | 32.63 | 30.74 | 0.73% | 8,982 |
Nov 15, 2024 | 32.45 | 32.45 | 32.31 | 32.39 | 30.51 | -0.67% | 4,479 |
Nov 14, 2024 | 32.77 | 32.78 | 32.54 | 32.61 | 30.72 | -0.89% | 4,452 |
Nov 13, 2024 | 33.38 | 33.38 | 32.89 | 32.90 | 30.99 | -0.74% | 7,737 |
Nov 12, 2024 | 33.27 | 33.29 | 33.12 | 33.14 | 31.22 | -1.37% | 7,003 |
Nov 11, 2024 | 33.46 | 33.63 | 33.46 | 33.60 | 31.65 | 1.19% | 3,664 |
Nov 8, 2024 | 33.03 | 33.22 | 33.02 | 33.21 | 31.28 | 0.62% | 3,986 |
Nov 7, 2024 | 33.19 | 33.19 | 33.00 | 33.00 | 31.09 | -0.39% | 5,443 |
Nov 6, 2024 | 32.87 | 33.16 | 32.75 | 33.13 | 31.21 | 4.49% | 6,138 |
Nov 5, 2024 | 31.38 | 31.71 | 31.38 | 31.71 | 29.87 | 1.31% | 5,423 |
Nov 4, 2024 | 31.20 | 31.48 | 31.20 | 31.30 | 29.49 | 0.29% | 5,861 |
Nov 1, 2024 | 31.46 | 31.46 | 31.18 | 31.21 | 29.40 | 0.42% | 11,677 |
Oct 31, 2024 | 31.50 | 31.50 | 31.06 | 31.08 | 29.28 | -1.30% | 5,298 |
Oct 30, 2024 | 31.63 | 31.64 | 31.49 | 31.49 | 29.66 | -0.19% | 8,179 |
Oct 29, 2024 | 31.29 | 31.55 | 31.29 | 31.55 | 29.72 | 0.57% | 7,696 |
Oct 28, 2024 | 31.30 | 31.47 | 31.30 | 31.37 | 29.55 | 1.12% | 8,261 |
Oct 25, 2024 | 31.17 | 31.17 | 31.03 | 31.03 | 29.23 | -0.24% | 2,994 |
Oct 24, 2024 | 31.30 | 31.30 | 31.07 | 31.10 | 29.30 | -0.31% | 4,642 |
Oct 23, 2024 | 31.28 | 31.32 | 31.09 | 31.20 | 29.39 | -0.89% | 3,221 |
Oct 22, 2024 | 31.45 | 31.50 | 31.42 | 31.48 | 29.65 | -0.47% | 38,236 |
Oct 21, 2024 | 32.03 | 32.03 | 31.62 | 31.63 | 29.79 | -1.33% | 4,985 |
Oct 18, 2024 | 32.02 | 32.09 | 32.01 | 32.05 | 30.19 | 0.09% | 21,996 |
Oct 17, 2024 | 32.01 | 32.02 | 32.01 | 32.02 | 30.17 | -0.17% | 7,307 |
Oct 16, 2024 | 32.06 | 32.08 | 32.06 | 32.08 | 30.22 | 0.94% | 3,611 |
Oct 15, 2024 | 31.78 | 31.91 | 31.78 | 31.78 | 29.94 | -0.47% | 6,055 |
Oct 14, 2024 | 31.78 | 31.95 | 31.77 | 31.93 | 30.08 | 0.53% | 8,302 |
Oct 11, 2024 | 31.61 | 31.76 | 31.60 | 31.76 | 29.92 | 1.80% | 3,630 |
Oct 10, 2024 | 31.11 | 31.20 | 31.08 | 31.20 | 29.39 | -0.73% | 8,840 |
Oct 9, 2024 | 31.39 | 31.43 | 31.38 | 31.43 | 29.61 | 0.68% | 4,616 |
Oct 8, 2024 | 31.16 | 31.26 | 31.16 | 31.22 | 29.41 | 0.22% | 9,337 |
Oct 7, 2024 | 31.25 | 31.25 | 31.00 | 31.15 | 29.34 | -0.67% | 16,101 |
Oct 4, 2024 | 31.35 | 31.36 | 31.23 | 31.36 | 29.54 | 1.20% | 11,433 |
Oct 3, 2024 | 31.02 | 31.04 | 30.91 | 30.99 | 29.19 | -0.50% | 27,444 |
Oct 2, 2024 | 30.83 | 31.17 | 30.83 | 31.15 | 29.34 | -0.02% | 25,678 |
Oct 1, 2024 | 31.39 | 31.42 | 31.13 | 31.15 | 29.34 | -0.92% | 6,292 |
Sep 30, 2024 | 31.37 | 31.47 | 31.27 | 31.44 | 29.62 | 0.74% | 15,240 |
Sep 27, 2024 | 31.40 | 31.41 | 31.17 | 31.21 | 29.40 | 0.19% | 23,907 |
Sep 26, 2024 | 31.15 | 31.22 | 31.06 | 31.15 | 29.34 | 0.42% | 8,746 |
Sep 25, 2024 | 31.26 | 31.28 | 31.01 | 31.02 | 29.22 | -1.10% | 13,396 |
Sep 24, 2024 | 31.43 | 31.43 | 31.20 | 31.37 | 29.47 | 0.26% | 4,134 |
Sep 23, 2024 | 31.26 | 31.31 | 31.22 | 31.29 | 29.40 | 0.05% | 5,018 |
Sep 20, 2024 | 31.24 | 31.40 | 31.14 | 31.27 | 29.38 | -0.29% | 105,335 |
Sep 19, 2024 | 31.34 | 31.38 | 31.16 | 31.36 | 29.47 | 1.51% | 27,724 |
Sep 18, 2024 | 30.99 | 31.40 | 30.83 | 30.89 | 29.03 | -0.09% | 4,546 |
Sep 17, 2024 | 31.18 | 31.18 | 30.87 | 30.92 | 29.06 | 0.62% | 5,012 |
Sep 16, 2024 | 30.67 | 30.77 | 30.61 | 30.73 | 28.88 | 0.26% | 13,904 |
Sep 13, 2024 | 30.55 | 30.65 | 30.54 | 30.65 | 28.80 | 1.76% | 8,992 |
Sep 12, 2024 | 30.12 | 30.17 | 30.10 | 30.12 | 28.30 | 0.87% | 2,853 |
Sep 11, 2024 | 29.63 | 29.86 | 29.20 | 29.86 | 28.06 | 0.73% | 50,961 |
Sep 10, 2024 | 29.54 | 29.65 | 29.53 | 29.65 | 27.86 | -0.46% | 1,883 |
Sep 9, 2024 | 29.84 | 29.90 | 29.78 | 29.78 | 27.99 | 0.25% | 6,322 |
Sep 6, 2024 | 30.27 | 30.27 | 29.71 | 29.71 | 27.92 | -1.67% | 9,885 |
Sep 5, 2024 | 30.40 | 30.40 | 30.21 | 30.22 | 28.39 | -0.87% | 6,492 |
Sep 4, 2024 | 30.45 | 30.48 | 30.40 | 30.48 | 28.64 | -0.05% | 13,280 |
Sep 3, 2024 | 31.19 | 31.19 | 30.48 | 30.49 | 28.65 | -2.98% | 66,503 |
Aug 30, 2024 | 31.25 | 31.43 | 31.25 | 31.43 | 29.54 | 0.87% | 4,710 |
Aug 29, 2024 | 31.20 | 31.35 | 31.16 | 31.16 | 29.28 | 0.49% | 7,920 |
Aug 28, 2024 | 31.03 | 31.04 | 30.97 | 31.01 | 29.14 | -0.59% | 5,129 |
Aug 27, 2024 | 31.15 | 31.24 | 31.15 | 31.19 | 29.31 | -0.27% | 7,111 |
Aug 26, 2024 | 31.54 | 31.54 | 31.28 | 31.28 | 29.39 | -0.45% | 6,523 |
Aug 23, 2024 | 30.87 | 31.42 | 30.87 | 31.42 | 29.52 | 2.55% | 5,222 |
Aug 22, 2024 | 30.77 | 30.77 | 30.63 | 30.64 | 28.79 | -0.29% | 2,432 |
Aug 21, 2024 | 30.59 | 30.73 | 30.51 | 30.73 | 28.88 | 0.76% | 15,071 |
Aug 20, 2024 | 30.75 | 30.80 | 30.46 | 30.50 | 28.66 | -1.16% | 7,725 |
Aug 19, 2024 | 30.70 | 30.85 | 30.69 | 30.85 | 28.99 | 0.90% | 6,199 |
Aug 16, 2024 | 30.63 | 30.64 | 30.47 | 30.58 | 28.73 | 0.22% | 5,050 |
Aug 15, 2024 | 30.51 | 30.64 | 30.44 | 30.51 | 28.67 | 1.84% | 10,135 |
Aug 14, 2024 | 29.95 | 30.06 | 29.88 | 29.96 | 28.15 | -0.03% | 8,593 |
Aug 13, 2024 | 29.81 | 29.97 | 29.80 | 29.97 | 28.16 | 1.17% | 3,405 |
Aug 12, 2024 | 29.75 | 29.76 | 29.60 | 29.62 | 27.84 | -0.26% | 19,022 |
Aug 9, 2024 | 29.79 | 29.79 | 29.59 | 29.70 | 27.91 | -0.21% | 2,801 |
Aug 8, 2024 | 29.38 | 29.76 | 29.38 | 29.76 | 27.97 | 2.42% | 9,803 |
Aug 7, 2024 | 29.67 | 29.72 | 29.06 | 29.06 | 27.31 | -0.68% | 9,524 |
Aug 6, 2024 | 28.96 | 29.38 | 28.90 | 29.26 | 27.50 | 1.77% | 6,912 |
Aug 5, 2024 | 28.23 | 28.88 | 28.23 | 28.75 | 27.02 | -2.90% | 109,433 |
Aug 2, 2024 | 29.91 | 29.91 | 29.40 | 29.61 | 27.82 | -3.35% | 11,144 |
Aug 1, 2024 | 30.73 | 30.75 | 30.49 | 30.63 | 28.78 | -2.23% | 7,046 |