Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History $32.04 -0.08 (-0.25%) Closing price 04:10 PM EasternExtended Trading$32.04 +0.01 (+0.02%) As of 04:10 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnershipRatingsShort InterestBuy This Stock Inspire Fidelis Multi Factor ETF Stock Price Performance The Inspire Fidelis Multi Factor ETF (FDLS) fund chart highlights key performance trends across multiple timeframes. Over the last 12 months, the fund's price has increased 3.19%, with a year-to-date return of 8.76%. In the past month, the fund has increased 3.56%, reflecting recent market activity. As of the latest close, Inspire Fidelis Multi Factor ETF traded at $32.12 with a market cap of $89.13 million and volume of 5,461 shares. 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. Email Address 5 Day Performance+0.72%1 Month Performance+3.56%3 Month Performance+21.46%Year-To-Date Performance+8.76%1 Year Performance+3.19% FDLS Stock Chart for Friday, July, 18, 2025 FDLS Chart by TradingView Inspire Fidelis Multi Factor ETF Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/17/2025$31.76$32.12+1.13%$32.14$31.975,461 shs$89.13 million07/16/2025$31.68$31.76+0.25%$31.77$31.654,389 shs$88.13 million07/15/2025$32.03$31.68-1.09%$32.13$31.6610,177 shs$87.91 million07/14/2025$31.81$32.03+0.69%$32.03$31.854,707 shs$88.88 million07/11/2025$32.11$31.81-0.93%$31.91$31.813,370 shs$88.27 million07/10/2025$32.14$32.11-0.09%$32.23$32.009,714 shs$89.11 million07/09/2025$31.96$32.14+0.56%$32.14$31.8914,570 shs$89.19 million07/08/2025$32.11$31.96-0.47%$32.07$31.967,052 shs$88.69 million07/07/2025$32.35$32.11-0.74%$32.20$31.957,502 shs$89.11 million07/04/2025$32.35$32.35$32.35$32.122,773 shs$89.93 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. 07/03/2025$32.02$32.35+1.03%$32.35$32.122,773 shs$89.93 million07/02/2025$31.81$32.02+0.66%$32.02$31.687,700 shs$89.02 million07/01/2025$31.74$31.81+0.22%$31.98$31.5840,959 shs$88.43 million06/30/2025$31.66$31.74+0.25%$31.87$31.584,196 shs$88.24 million06/27/2025$31.45$31.66+0.67%$31.80$31.525,386 shs$87.86 million06/26/2025$31.22$31.45+0.74%$31.45$31.243,794 shs$88.06 million06/25/2025$31.44$31.22-0.70%$31.39$31.228,121 shs$87.42 million06/24/2025$31.07$31.44+1.19%$31.49$31.2312,001 shs$88.03 million06/23/2025$30.79$31.07+0.91%$31.07$30.685,654 shs$87.00 million06/20/2025$30.94$30.79-0.48%$30.99$30.7035,816 shs$86.21 million06/19/2025$30.94$30.94$31.19$30.914,518 shs$86.63 million06/18/2025$30.89$30.94+0.16%$31.19$30.914,518 shs$86.63 million06/17/2025$30.97$30.89-0.26%$31.05$30.886,480 shs$86.49 million Related Companies VanEck Environmental Services ETF Stock Chart SPDR FactSet Innovative Technology ETF Stock Chart ALPS Disruptive Technologies ETF Stock Chart SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF Stock Chart Roundhill Sports Betting & iGaming ETF Stock Chart MicroSectors FANG+ Index -3X Inverse Leveraged ETN Stock Chart Pimco Rafi Esg U.S. Etf Stock Chart God Bless America ETF Stock Chart Procure Space ETF Stock Chart VanEck Vectors Global Alternative Energy 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 7/18/2025 by MarketBeat.com Staff From Our PartnersMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | SponsoredI was wrong about TrumpI made a mistake. A mistake I feel very foolish about. After speaking with Donald Trump and some of his ...Porter & Company | SponsoredThis Could Be the Most Profitable Season of Your LifeInstitutional money is pouring in. Bitcoin ETFs are live. Altcoin adoption is accelerating. This is the sam...Crypto Swap Profits | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredCritical AI announcement set to ignite AI 2.0 I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredAI Meltdown Imminent: Dump These Stocks Now!If you have any money in the markets, especially in AI stocks… Please click here to see Elon Musk’s new inv...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Inspire Fidelis Multi Factor ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
