Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free FDLS Stock Alerts $30.49 +0.08 (+0.26%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings Inspire Fidelis Multi Factor ETF Stock Price Performance5 Day Performance-0.49%1 Month Performance+4.46%3 Month Performance+2.18%6 Month Performance+10.47%Year-To-Date Performance+3.93%1 Year Performance+22.26% Receive FDLS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyThis military-backed stock “owns” AI marketThe AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry. FDLS Stock Chart for Saturday, June, 1, 2024 FDLS Chart by TradingView Inspire Fidelis Multi Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$30.41$30.49+0.26%$30.54$30.2411,113 shs$83.85 million05/30/2024$30.31$30.41+0.33%$30.52$30.336,804 shs$83.63 million05/29/2024$30.65$30.31-1.11%$30.41$30.305,293 shs$83.35 million05/28/2024$30.64$30.65+0.03%$30.81$30.584,606 shs$84.29 million05/27/2024$30.64$30.64+0.01%$30.66$30.615,500 shs$84.26 million05/24/2024$30.26$30.64+1.26%$30.66$30.615,580 shs$84.26 million Get the Latest News and Ratings for FDLS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$30.37$30.26-0.36%$30.52$30.1971,950 shs$83.22 million05/22/2024$30.80$30.37-1.40%$30.68$30.3714,262 shs$83.52 million05/21/2024$30.79$30.80+0.03%$30.80$30.744,826 shs$84.70 million05/20/2024$30.69$30.79+0.33%$30.86$30.767,512 shs$84.67 million05/17/2024$30.63$30.69+0.20%$30.70$30.6212,383 shs$84.40 million05/16/2024$31.03$30.63-1.29%$30.87$30.635,561 shs$84.23 million05/15/2024$30.38$31.03+2.14%$31.03$30.786,748 shs$85.33 million05/14/2024$30.35$30.38+0.10%$30.51$30.384,353 shs$83.55 million05/13/2024$30.43$30.35-0.26%$30.72$30.3125,566 shs$83.46 million05/10/2024$30.54$30.41-0.43%$30.41$30.413,255 shs$83.63 million05/09/2024$30.14$30.54+1.33%$30.54$30.406,960 shs$83.99 million05/08/2024$30.11$30.14+0.10%$30.14$30.043,269 shs$82.89 million05/07/2024$30.12$30.11-0.03%$30.25$30.113,641 shs$82.80 million05/06/2024$29.83$30.12+0.96%$30.17$29.842,622 shs$83.73 million05/03/2024$29.75$29.83+0.28%$29.88$29.833,574 shs$82.94 million05/02/2024$29.19$29.75+1.92%$29.77$29.373,373 shs$82.71 million05/01/2024$29.07$29.19+0.41%$29.37$29.154,693 shs$81.15 million04/30/2024$29.56$29.07-1.67%$29.43$29.076,027 shs$80.82 million04/29/2024$29.33$29.56+0.79%$29.58$29.4411,855 shs$82.19 million04/26/2024$29.15$29.33+0.62%$29.45$29.335,896 shs$81.54 million04/25/2024$29.22$29.15-0.24%$29.17$28.863,024 shs$81.04 million04/24/2024$29.03$29.22+0.65%$29.28$29.088,206 shs$81.23 million04/23/2024$28.64$29.03+1.36%$29.16$29.0337,598 shs$80.70 million04/22/2024$28.41$28.64+0.82%$28.77$28.5110,732 shs$79.62 million04/19/2024$28.27$28.41+0.51%$28.46$28.333,766 shs$63.07 million04/18/2024$28.48$28.27-0.75%$28.55$28.248,218 shs$62.75 million04/17/2024$28.62$28.48-0.49%$28.67$28.4233,512 shs$63.23 million04/16/2024$28.73$28.62-0.38%$28.66$28.4712,268 shs$63.54 million04/15/2024$29.09$28.73-1.25%$29.24$28.68104,656 shs$63.78 million04/12/2024$29.64$29.09-1.86%$29.34$29.0211,885 shs$64.58 million04/11/2024$29.57$29.64+0.24%$29.65$29.428,056 shs$65.80 million04/10/2024$30.07$29.57-1.66%$29.70$29.4618,713 shs$65.65 million04/09/2024$30.33$30.07-0.86%$30.19$29.9618,700 shs$66.76 million04/08/2024$30.26$30.33+0.22%$30.35$30.238,028 shs$67.33 millionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$29.91$30.26+1.20%$30.32$30.094,860 shs$67.19 million04/04/2024$30.30$29.91-1.30%$30.49$29.865,820 shs$66.39 million04/03/2024$30.12$30.30+0.60%$30.35$30.2611,099 shs$67.27 million04/02/2024$30.37$30.12-0.82%$30.25$29.9344,566 shs$66.87 million04/01/2024$30.59$30.37-0.72%$30.45$30.326,083 shs$67.42 million03/29/2024$30.59$30.59$30.59$30.325,759 shs$67.91 million03/28/2024$30.38$30.59+0.69%$30.59$30.325,759 shs$67.91 million03/27/2024$30.16$30.38+0.73%$30.38$30.1836,938 shs$67.44 million03/26/2024$30.17$30.16-0.03%$30.33$30.163,510 shs$66.96 million03/25/2024$30.16$30.17+0.03%$30.29$30.1716,992 shs$66.98 million03/22/2024$30.49$30.16-1.08%$30.25$30.165,366 shs$66.96 million03/21/2024$30.22$30.49+0.89%$30.56$30.458,688 shs$67.69 million03/20/2024$29.89$30.22+1.10%$30.29$29.797,613 shs$67.09 million03/19/2024$29.54$29.89+1.18%$29.89$29.587,726 shs$66.36 million03/18/2024$29.50$29.54+0.14%$29.63$29.544,796 shs$65.58 million03/15/2024$29.53$29.50-0.10%$29.61$29.506,769 shs$65.49 million03/14/2024$29.85$29.53-1.07%$29.64$29.458,595 shs$65.56 million03/13/2024$29.82$29.85+0.10%$29.91$29.802,924 shs$66.27 million03/12/2024$29.70$29.82+0.40%$29.82$29.6110,157 shs$66.20 million03/11/2024$29.90$29.70-0.67%$29.75$29.647,000 shs$65.93 million03/08/2024$29.93$29.90-0.10%$30.22$29.8913,672 shs$66.38 million03/07/2024$29.66$29.93+0.91%$29.96$29.877,273 shs$66.45 million03/06/2024$29.60$29.66+0.20%$30.11$29.626,211 shs$65.85 million03/05/2024$29.82$29.60-0.74%$29.75$29.4710,420 shs$65.71 million03/04/2024$29.84$29.82-0.06%$30.01$29.8214,345 shs$66.20 million03/01/2024$29.66$29.84+0.61%$29.91$29.582,509 shs$66.25 million02/29/2024$29.48$29.66+0.61%$29.66$29.569,021 shs$65.85 million Related Companies: Roundhill Sports Betting & iGaming ETF Stock Chart ERShares Entrepreneurs ETF Stock Chart Amplify Travel Tech ETF Stock Chart LeaderShares Activist Leaders ETF Stock Chart SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF Stock Chart Valkyrie Bitcoin Miners ETF Stock Chart American Conservative Values ETF Stock Chart iShares ESG Advanced MSCI EM ETF Stock Chart VanEck Green Bond ETF Stock Chart Avantis Responsible Emerging Markets Equity ETF Stock Chart Receive FDLS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FDLS) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersDems have chosen Biden replacement?Paradigm PressWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBill Clinton Backing Biden Replacement???The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspire Fidelis Multi Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.