Free Trial

Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free FDLS Stock Alerts
$29.19
+0.12 (+0.41%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Inspire Fidelis Multi Factor ETF Stock Price Performance

5 Day
Performance
-0.48%
1 Month
Performance
-3.09%
3 Month
Performance
+0.62%
6 Month
Performance
+13.85%
Year-To-Date
Performance
-0.50%
1 Year
Performance
+21.47%
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

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

FDLS Stock Chart for Thursday, May, 2, 2024

FDLS Chart by TradingView

Inspire Fidelis Multi Factor ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$29.07$29.19
+0.41%		$29.37$29.154,693 shs$81.15 million
04/30/2024$29.56$29.07
-1.67%		$29.43$29.076,027 shs$80.82 million
04/29/2024$29.33$29.56
+0.79%		$29.58$29.4411,855 shs$82.19 million
04/26/2024$29.15$29.33
+0.62%		$29.45$29.335,896 shs$81.54 million
04/25/2024$29.22$29.15
-0.24%		$29.17$28.863,024 shs$81.04 million
04/24/2024$29.03$29.22
+0.65%		$29.28$29.088,206 shs$81.23 million
04/23/2024$28.64$29.03
+1.36%		$29.16$29.0337,598 shs$80.70 million
04/22/2024$28.41$28.64
+0.82%		$28.77$28.5110,732 shs$79.62 million
04/19/2024$28.27$28.41
+0.51%		$28.46$28.333,766 shs$63.07 million
04/18/2024$28.48$28.27
-0.75%		$28.55$28.248,218 shs$62.75 million
04/17/2024$28.62$28.48
-0.49%		$28.67$28.4233,512 shs$63.23 million
04/16/2024$28.73$28.62
-0.38%		$28.66$28.4712,268 shs$63.54 million
04/15/2024$29.09$28.73
-1.25%		$29.24$28.68104,656 shs$63.78 million
04/12/2024$29.64$29.09
-1.86%		$29.34$29.0211,885 shs$64.58 million
04/11/2024$29.57$29.64
+0.24%		$29.65$29.428,056 shs$65.80 million
04/10/2024$30.07$29.57
-1.66%		$29.70$29.4618,713 shs$65.65 million
04/09/2024$30.33$30.07
-0.86%		$30.19$29.9618,700 shs$66.76 million
04/08/2024$30.26$30.33
+0.22%		$30.35$30.238,028 shs$67.33 million
04/05/2024$29.91$30.26
+1.20%		$30.32$30.094,860 shs$67.19 million
04/04/2024$30.30$29.91
-1.30%		$30.49$29.865,820 shs$66.39 million
04/03/2024$30.12$30.30
+0.60%		$30.35$30.2611,099 shs$67.27 million
04/02/2024$30.37$30.12
-0.82%		$30.25$29.9344,566 shs$66.87 million
04/01/2024$30.59$30.37
-0.72%		$30.45$30.326,083 shs$67.42 million
03/29/2024$30.59$30.59$30.59$30.325,759 shs$67.91 million
03/28/2024$30.38$30.59
+0.69%		$30.59$30.325,759 shs$67.91 million
03/27/2024$30.16$30.38
+0.73%		$30.38$30.1836,938 shs$67.44 million
03/26/2024$30.17$30.16
-0.03%		$30.33$30.163,510 shs$66.96 million
03/25/2024$30.16$30.17
+0.03%		$30.29$30.1716,992 shs$66.98 million
03/22/2024$30.49$30.16
-1.08%		$30.25$30.165,366 shs$66.96 million
03/21/2024$30.22$30.49
+0.89%		$30.56$30.458,688 shs$67.69 million
03/20/2024$29.89$30.22
+1.10%		$30.29$29.797,613 shs$67.09 million
03/19/2024$29.54$29.89
+1.18%		$29.89$29.587,726 shs$66.36 million
03/18/2024$29.50$29.54
+0.14%		$29.63$29.544,796 shs$65.58 million
03/15/2024$29.53$29.50
-0.10%		$29.61$29.506,769 shs$65.49 million
03/14/2024$29.85$29.53
-1.07%		$29.64$29.458,595 shs$65.56 million
03/13/2024$29.82$29.85
+0.10%		$29.91$29.802,924 shs$66.27 million
03/12/2024$29.70$29.82
+0.40%		$29.82$29.6110,157 shs$66.20 million
03/11/2024$29.90$29.70
-0.67%		$29.75$29.647,000 shs$65.93 million
03/08/2024$29.93$29.90
-0.10%		$30.22$29.8913,672 shs$66.38 million
03/07/2024$29.66$29.93
+0.91%		$29.96$29.877,273 shs$66.45 million
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/06/2024$29.60$29.66
+0.20%		$30.11$29.626,211 shs$65.85 million
03/05/2024$29.82$29.60
-0.74%		$29.75$29.4710,420 shs$65.71 million
03/04/2024$29.84$29.82
-0.06%		$30.01$29.8214,345 shs$66.20 million
03/01/2024$29.66$29.84
+0.61%		$29.91$29.582,509 shs$66.25 million
02/29/2024$29.48$29.66
+0.61%		$29.66$29.569,021 shs$65.85 million
02/28/2024$29.70$29.48
-0.74%		$29.64$29.458,397 shs$65.45 million
02/27/2024$29.61$29.70
+0.30%		$29.86$29.6211,960 shs$65.93 million
02/26/2024$29.47$29.61
+0.48%		$29.63$29.553,647 shs$65.73 million
02/23/2024$29.14$29.47
+1.13%		$29.47$29.244,632 shs$65.42 million
02/22/2024$28.83$29.14
+1.07%		$29.14$28.6216,907 shs$64.69 million
02/21/2024$29.00$28.83
-0.58%		$28.86$28.674,829 shs$64.00 million
02/20/2024$29.26$29.00
-0.89%		$29.09$28.9312,405 shs$64.38 million
02/19/2024$29.26$29.26
+0.01%		$29.48$29.269,200 shs$64.96 million
02/16/2024$29.62$29.26
-1.22%		$29.48$29.269,202 shs$64.96 million
02/15/2024$29.17$29.62
+1.54%		$29.66$29.339,360 shs$65.76 million
02/14/2024$28.61$29.17
+1.96%		$29.19$28.856,735 shs$64.76 million
02/13/2024$29.57$28.61
-3.25%		$28.91$28.456,390 shs$63.51 million
02/12/2024$29.35$29.57
+0.75%		$29.65$29.5614,140 shs$65.65 million
02/09/2024$29.09$29.35
+0.89%		$29.35$29.1112,381 shs$65.16 million
02/08/2024$28.86$29.09
+0.80%		$29.09$28.9110,282 shs$64.58 million
02/07/2024$28.84$28.86
+0.07%		$29.39$28.7115,765 shs$64.07 million
02/06/2024$28.72$28.84
+0.42%		$28.84$28.734,882 shs$64.03 million
02/05/2024$29.01$28.72
-1.01%		$28.75$28.529,700 shs$63.76 million
02/02/2024$28.99$29.01
+0.05%		$29.08$28.8421,367 shs$64.40 million
02/01/2024$28.72$28.99
+0.96%		$29.04$28.944,196 shs$64.37 million

Related Companies:
This page (NYSEARCA:FDLS) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon’s New Device is About to Shock the World
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society