Inspire Fidelis Multi Factor ETF (FDLS)
NYSEARCA: FDLS · Real-Time Price · USD
35.76
-0.13 (-0.36%)
At close: Dec 5, 2025, 4:00 PM EST
35.76
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
FDLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.88 | 36.02 | 35.76 | 35.76 | 35.76 | -0.36% | 26,706 |
| Dec 4, 2025 | 35.76 | 36.08 | 35.76 | 35.89 | 35.89 | 0.28% | 15,253 |
| Dec 3, 2025 | 35.60 | 35.79 | 35.60 | 35.79 | 35.79 | 0.54% | 97,834 |
| Dec 2, 2025 | 35.80 | 35.80 | 35.54 | 35.60 | 35.60 | -0.27% | 114,463 |
| Dec 1, 2025 | 35.63 | 35.95 | 35.63 | 35.70 | 35.70 | -0.71% | 5,615 |
| Nov 28, 2025 | 35.98 | 35.98 | 35.95 | 35.95 | 35.95 | 0.45% | 1,270 |
| Nov 26, 2025 | 35.68 | 35.97 | 35.66 | 35.79 | 35.79 | 1.07% | 8,162 |
| Nov 25, 2025 | 34.83 | 35.44 | 34.83 | 35.41 | 35.41 | 1.90% | 12,595 |
| Nov 24, 2025 | 34.17 | 34.80 | 34.17 | 34.75 | 34.75 | 2.12% | 12,740 |
| Nov 21, 2025 | 33.45 | 34.19 | 33.43 | 34.03 | 34.03 | 1.97% | 18,686 |
| Nov 20, 2025 | 34.68 | 34.75 | 33.37 | 33.37 | 33.37 | -2.40% | 123,761 |
| Nov 19, 2025 | 34.30 | 34.38 | 34.03 | 34.19 | 34.19 | -0.05% | 22,313 |
| Nov 18, 2025 | 33.76 | 34.25 | 33.76 | 34.21 | 34.21 | 0.73% | 5,793 |
| Nov 17, 2025 | 34.64 | 34.75 | 33.87 | 33.96 | 33.96 | -1.89% | 6,490 |
| Nov 14, 2025 | 34.11 | 34.79 | 34.11 | 34.61 | 34.61 | 0.02% | 14,172 |
| Nov 13, 2025 | 35.35 | 35.35 | 34.60 | 34.61 | 34.60 | -2.52% | 10,385 |
| Nov 12, 2025 | 35.48 | 35.56 | 35.44 | 35.50 | 35.50 | 0.83% | 17,293 |
| Nov 11, 2025 | 35.14 | 35.28 | 35.06 | 35.21 | 35.21 | 0.16% | 17,394 |
| Nov 10, 2025 | 35.04 | 35.25 | 34.83 | 35.15 | 35.15 | 1.74% | 68,976 |
| Nov 7, 2025 | 34.16 | 34.55 | 33.94 | 34.55 | 34.55 | 0.23% | 6,644 |
| Nov 6, 2025 | 34.95 | 34.95 | 34.47 | 34.47 | 34.47 | -1.68% | 12,656 |
| Nov 5, 2025 | 34.51 | 35.18 | 34.51 | 35.06 | 35.06 | 1.89% | 16,687 |
| Nov 4, 2025 | 34.40 | 34.68 | 34.40 | 34.41 | 34.41 | -1.32% | 15,392 |
| Nov 3, 2025 | 34.60 | 34.92 | 34.41 | 34.87 | 34.87 | 0.57% | 14,537 |
| Oct 31, 2025 | 34.66 | 34.75 | 34.48 | 34.67 | 34.67 | 0.50% | 5,551 |
| Oct 30, 2025 | 34.83 | 34.83 | 34.50 | 34.50 | 34.50 | -1.10% | 5,806 |
| Oct 29, 2025 | 35.11 | 35.29 | 34.88 | 34.89 | 34.89 | -0.46% | 6,529 |
| Oct 28, 2025 | 35.02 | 35.14 | 35.02 | 35.05 | 35.05 | -0.64% | 10,835 |
| Oct 27, 2025 | 35.46 | 35.46 | 35.20 | 35.27 | 35.27 | 0.19% | 7,640 |
| Oct 24, 2025 | 35.34 | 35.42 | 35.21 | 35.21 | 35.21 | 0.79% | 31,101 |
| Oct 23, 2025 | 34.45 | 35.00 | 34.45 | 34.93 | 34.93 | 1.83% | 22,188 |
| Oct 22, 2025 | 34.61 | 34.62 | 34.03 | 34.30 | 34.30 | -0.84% | 12,061 |
| Oct 21, 2025 | 34.50 | 34.70 | 34.46 | 34.59 | 34.59 | -0.45% | 21,288 |
| Oct 20, 2025 | 34.43 | 34.77 | 34.43 | 34.75 | 34.75 | 1.75% | 14,507 |
| Oct 17, 2025 | 34.24 | 34.31 | 34.12 | 34.15 | 34.15 | -0.55% | 11,100 |
| Oct 16, 2025 | 34.75 | 34.77 | 34.24 | 34.34 | 34.34 | -1.04% | 17,524 |
| Oct 15, 2025 | 34.77 | 34.89 | 34.56 | 34.70 | 34.70 | 0.86% | 6,979 |
| Oct 14, 2025 | 33.62 | 34.53 | 33.62 | 34.41 | 34.40 | 1.04% | 3,797 |
| Oct 13, 2025 | 33.97 | 34.06 | 33.81 | 34.05 | 34.05 | 2.06% | 7,811 |
| Oct 10, 2025 | 34.47 | 34.47 | 33.36 | 33.36 | 33.36 | -3.01% | 5,165 |
| Oct 9, 2025 | 34.80 | 34.80 | 34.37 | 34.40 | 34.40 | -0.98% | 9,299 |
| Oct 8, 2025 | 34.46 | 34.74 | 34.46 | 34.74 | 34.74 | 0.89% | 1,821 |
| Oct 7, 2025 | 34.74 | 34.74 | 34.33 | 34.43 | 34.43 | -0.88% | 4,996 |
| Oct 6, 2025 | 35.01 | 35.01 | 34.74 | 34.74 | 34.74 | 0.21% | 6,866 |
| Oct 3, 2025 | 34.89 | 34.97 | 34.67 | 34.67 | 34.67 | -0.33% | 4,408 |
| Oct 2, 2025 | 34.96 | 34.96 | 34.62 | 34.78 | 34.78 | -0.20% | 12,282 |
| Oct 1, 2025 | 34.82 | 34.92 | 34.77 | 34.85 | 34.85 | -0.20% | 40,283 |
| Sep 30, 2025 | 35.06 | 35.06 | 34.72 | 34.92 | 34.92 | -0.02% | 6,913 |
| Sep 29, 2025 | 35.18 | 35.18 | 34.83 | 34.93 | 34.93 | 0.10% | 6,401 |
| Sep 26, 2025 | 34.66 | 34.89 | 34.66 | 34.89 | 34.89 | 0.81% | 5,757 |
| Sep 25, 2025 | 34.45 | 34.61 | 34.36 | 34.61 | 34.55 | -0.40% | 16,603 |
| Sep 24, 2025 | 35.03 | 35.03 | 34.75 | 34.75 | 34.69 | -0.97% | 10,900 |
| Sep 23, 2025 | 35.35 | 35.43 | 34.98 | 35.09 | 35.03 | -0.05% | 25,677 |
| Sep 22, 2025 | 34.72 | 35.11 | 34.72 | 35.11 | 35.04 | 0.85% | 5,817 |
| Sep 19, 2025 | 35.16 | 35.16 | 34.78 | 34.81 | 34.75 | -1.00% | 16,317 |
| Sep 18, 2025 | 34.82 | 35.19 | 34.82 | 35.16 | 35.10 | 1.51% | 5,520 |
| Sep 17, 2025 | 34.68 | 34.85 | 34.64 | 34.64 | 34.58 | 0.29% | 5,138 |
| Sep 16, 2025 | 34.69 | 34.79 | 34.49 | 34.54 | 34.48 | -0.44% | 23,531 |
| Sep 15, 2025 | 34.75 | 34.82 | 34.69 | 34.69 | 34.63 | 0.01% | 11,463 |
| Sep 12, 2025 | 34.86 | 34.86 | 34.66 | 34.69 | 34.62 | -0.63% | 6,106 |
| Sep 11, 2025 | 34.42 | 34.91 | 34.42 | 34.91 | 34.84 | 1.86% | 21,435 |
| Sep 10, 2025 | 34.33 | 34.49 | 34.21 | 34.27 | 34.21 | 0.03% | 7,616 |
| Sep 9, 2025 | 34.24 | 34.26 | 34.12 | 34.26 | 34.20 | 0.15% | 5,604 |
| Sep 8, 2025 | 34.31 | 34.31 | 34.09 | 34.21 | 34.15 | 0.03% | 16,992 |
| Sep 5, 2025 | 34.53 | 34.53 | 33.91 | 34.20 | 34.14 | -0.17% | 21,734 |
| Sep 4, 2025 | 33.94 | 34.26 | 33.94 | 34.26 | 34.20 | 1.21% | 5,314 |
| Sep 3, 2025 | 33.88 | 33.92 | 33.73 | 33.85 | 33.79 | -0.09% | 11,195 |
| Sep 2, 2025 | 33.60 | 33.88 | 33.60 | 33.88 | 33.82 | -0.28% | 7,031 |
| Aug 29, 2025 | 34.22 | 34.22 | 33.92 | 33.98 | 33.91 | -0.66% | 8,284 |
| Aug 28, 2025 | 34.15 | 34.22 | 34.12 | 34.20 | 34.14 | 0.15% | 3,807 |
| Aug 27, 2025 | 33.89 | 34.17 | 33.89 | 34.15 | 34.09 | 0.44% | 9,735 |
| Aug 26, 2025 | 33.93 | 34.00 | 33.91 | 34.00 | 33.94 | 0.83% | 8,646 |
| Aug 25, 2025 | 33.82 | 33.94 | 33.72 | 33.72 | 33.66 | -0.30% | 5,181 |
| Aug 22, 2025 | 33.27 | 33.96 | 33.27 | 33.82 | 33.76 | 2.21% | 23,935 |
| Aug 21, 2025 | 32.91 | 33.10 | 32.91 | 33.09 | 33.03 | 0.39% | 21,640 |
| Aug 20, 2025 | 32.95 | 32.97 | 32.70 | 32.96 | 32.90 | 0.12% | 9,812 |
| Aug 19, 2025 | 33.07 | 33.19 | 32.88 | 32.92 | 32.86 | -0.49% | 8,256 |
| Aug 18, 2025 | 33.03 | 33.09 | 33.00 | 33.09 | 33.03 | 0.26% | 4,517 |
| Aug 15, 2025 | 33.05 | 33.05 | 32.85 | 33.00 | 32.94 | -0.42% | 10,704 |
| Aug 14, 2025 | 33.16 | 33.28 | 33.03 | 33.14 | 33.08 | -1.03% | 42,735 |
| Aug 13, 2025 | 33.29 | 33.48 | 33.18 | 33.48 | 33.42 | 1.07% | 31,160 |
| Aug 12, 2025 | 32.81 | 33.15 | 32.81 | 33.13 | 33.07 | 2.01% | 24,442 |
| Aug 11, 2025 | 32.71 | 32.71 | 32.45 | 32.48 | 32.42 | -0.25% | 10,218 |
| Aug 8, 2025 | 32.41 | 32.62 | 32.41 | 32.56 | 32.50 | 1.06% | 6,169 |
| Aug 7, 2025 | 32.51 | 32.51 | 32.09 | 32.22 | 32.16 | 0.14% | 7,625 |
| Aug 6, 2025 | 32.22 | 32.22 | 32.00 | 32.17 | 32.11 | -0.02% | 11,770 |
| Aug 5, 2025 | 32.32 | 32.32 | 31.91 | 32.18 | 32.12 | 0.66% | 14,461 |
| Aug 4, 2025 | 31.65 | 31.97 | 31.65 | 31.97 | 31.91 | 1.72% | 10,030 |
| Aug 1, 2025 | 31.50 | 31.51 | 31.27 | 31.43 | 31.37 | -1.41% | 6,839 |
| Jul 31, 2025 | 31.99 | 32.19 | 31.88 | 31.88 | 31.82 | -0.54% | 8,083 |
| Jul 30, 2025 | 32.14 | 32.26 | 31.93 | 32.05 | 31.99 | -0.11% | 4,343 |
| Jul 29, 2025 | 32.23 | 32.30 | 32.07 | 32.08 | 32.03 | -0.14% | 4,724 |
| Jul 28, 2025 | 32.26 | 32.26 | 32.07 | 32.13 | 32.07 | -0.03% | 51,108 |
| Jul 25, 2025 | 32.16 | 32.24 | 32.04 | 32.14 | 32.08 | 0.39% | 60,267 |
| Jul 24, 2025 | 32.25 | 32.25 | 32.02 | 32.02 | 31.96 | -1.03% | 4,381 |
| Jul 23, 2025 | 32.13 | 32.35 | 32.13 | 32.35 | 32.29 | 1.16% | 11,208 |
| Jul 22, 2025 | 31.99 | 32.02 | 31.89 | 31.98 | 31.92 | 0.16% | 8,921 |
| Jul 21, 2025 | 32.11 | 32.17 | 31.92 | 31.93 | 31.87 | -0.34% | 5,129 |
| Jul 18, 2025 | 32.27 | 32.27 | 32.03 | 32.04 | 31.98 | -0.25% | 34,185 |
| Jul 17, 2025 | 32.00 | 32.14 | 31.97 | 32.12 | 32.06 | 1.13% | 5,461 |