Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History $28.62 +0.64 (+2.29%) Closing price 05/2/2025 04:10 PM EasternExtended Trading$28.63 +0.01 (+0.03%) As of 05/2/2025 06:42 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 AnalysisChartDividendHoldingsOwnershipRatingsBuy This Stock Inspire Fidelis Multi Factor ETF Stock Price Performance 5 Day Performance+2.99%1 Month Performance+13.03%3 Month Performance-7.89%6 Month Performance-8.56%Year-To-Date Performance-2.85%1 Year Performance-4.06% 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 FDLS Stock Chart for Sunday, May, 4, 2025 FDLS Chart by TradingView Inspire Fidelis Multi Factor ETF Stock 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 Capitalization05/02/2025$27.98$28.62+2.29%$28.68$28.2515,678 shs$75.84 million05/01/2025$27.73$27.98+0.90%$28.15$27.8623,791 shs$74.15 million04/30/2025$27.79$27.73-0.22%$27.73$27.159,291 shs$73.48 million04/29/2025$27.58$27.79+0.76%$27.84$27.5711,440 shs$73.64 million04/28/2025$27.44$27.58+0.51%$27.72$27.3111,083 shs$73.09 million04/25/2025$27.36$27.44+0.29%$27.44$27.225,057 shs$72.72 million04/24/2025$26.71$27.36+2.43%$27.36$26.9314,694 shs$72.50 million04/23/2025$26.30$26.71+1.56%$27.30$26.6613,808 shs$70.78 million04/22/2025$25.63$26.30+2.61%$26.39$25.9811,200 shs$69.70 million04/21/2025$26.38$25.63-2.84%$26.13$25.3725,293 shs$67.92 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. 04/18/2025$26.38$26.38$26.50$26.257,704 shs$69.91 million04/17/2025$26.21$26.38+0.65%$26.50$26.257,704 shs$69.91 million04/16/2025$26.48$26.21-1.02%$26.40$25.967,450 shs$69.46 million04/15/2025$26.42$26.48+0.23%$26.57$26.466,357 shs$70.17 million04/14/2025$26.05$26.42+1.42%$26.56$26.146,544 shs$70.01 million04/11/2025$25.69$26.05+1.40%$26.12$25.4031,205 shs$69.03 million04/10/2025$26.74$25.69-3.93%$25.99$25.307,944 shs$68.08 million04/09/2025$24.68$26.74+8.35%$26.98$24.3837,579 shs$70.86 million04/09/2025$24.68$26.74+8.35%$26.98$24.3837,579 shs$70.86 million04/08/2025$25.22$24.68-2.14%$26.28$24.4211,919 shs$65.40 million04/08/2025$25.22$24.68-2.14%$26.28$24.4211,919 shs$65.40 million04/07/2025$25.32$25.22-0.39%$25.43$24.3665,459 shs$66.83 million04/04/2025$27.06$25.32-6.43%$25.95$25.0060,878 shs$68.36 million04/03/2025$28.71$27.06-5.75%$27.54$27.0514,814 shs$73.06 million Related Companies Academy Veteran Impact ETF Stock Chart Amplify Seymour Cannabis ETF Stock Chart RockCreek Global Equality ETF Stock Chart Tradr 2X Long Innovation ETF Stock Chart Inspire Faithward Mid Cap Momentum ETF Stock Chart Global X E-Commerce ETF Stock Chart Invesco ESG NASDAQ 100 ETF Stock Chart Innovator Deepwater Frontier Tech ETF Stock Chart Roundhill Sports Betting & iGaming ETF Stock Chart SPDR MSCI Emerging Markets Fossil Fuel Reserves Free 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 5/4/2025 by MarketBeat.com Staff From Our PartnersThink NVDA’s run was epic? You ain’t seen nothin’ yetAsk most investors and they’ll probably tell you Nvidia is the undisputed AI stock of the decade. In 2023, ...Timothy Sykes | SponsoredAltucher: Turn $900 into $108,000 in just 12 months?We are entering the final Trump Bump of our lives. But the biggest returns will not be in the stock market.Paradigm Press | SponsoredDOGE officially begins retirement transformationElon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...Altimetry | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.Robots aren't coming to America in 2025. They are already here. Oxford Economics says, "The Robotics Rev...Weiss Ratings | SponsoredIf you missed your chance with Tesla...Elon Musk is moments from launching a revolutionary technology some Silicon Valley insiders are calling "The F...Brownstone Research | SponsoredWill May start the next "Great Depression?"You probably haven't heard about this yet... But this could be the biggest wealth building opportunity of t...Behind the Markets | Sponsored🥾⛏️👷♂️ What I Learned From Numerous Mine Visits...Twenty years ago, I made a decision that changed my life. Instead of sitting behind a desk analyzing mining...Golden Portfolio | SponsoredThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | Sponsored 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. 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.
Buy FDLS Stock Free FDLS Stock Alerts