Inspire Fidelis Multi Factor ETF (FDLS)
33.92
+0.42
(+1.24%)
USD |
NYSEARCA |
Nov 22, 16:00
33.53
-0.39
(-1.14%)
After-Hours: 20:00
FDLS Price: 33.92 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 33.72 | 33.92 | 33.72 | 33.92 | 1225.00 |
| Nov 21, 2024 | 33.30 | 33.57 | 33.17 | 33.50 | 10085.00 |
| Nov 20, 2024 | 32.73 | 32.96 | 32.73 | 32.96 | 8260.00 |
| Nov 19, 2024 | 32.47 | 32.91 | 32.42 | 32.91 | 4291.00 |
| Nov 18, 2024 | 32.60 | 32.72 | 32.54 | 32.63 | 8982.00 |
| Nov 15, 2024 | 32.45 | 32.45 | 32.31 | 32.39 | 4479.00 |
| Nov 14, 2024 | 32.77 | 32.78 | 32.54 | 32.61 | 4452.00 |
| Nov 13, 2024 | 33.38 | 33.38 | 32.89 | 32.90 | 7737.00 |
| Nov 12, 2024 | 33.27 | 33.29 | 33.12 | 33.14 | 7003.00 |
| Nov 11, 2024 | 33.53 | 33.63 | 33.46 | 33.60 | 3664.00 |
| Nov 08, 2024 | 33.03 | 33.22 | 33.02 | 33.21 | 3986.00 |
| Nov 07, 2024 | 33.19 | 33.19 | 33.00 | 33.00 | 5443.00 |
| Nov 06, 2024 | 32.87 | 33.16 | 32.75 | 33.13 | 6138.00 |
| Nov 05, 2024 | 31.38 | 31.71 | 31.38 | 31.71 | 5423.00 |
| Nov 04, 2024 | 31.20 | 31.48 | 31.20 | 31.30 | 5861.00 |
| Nov 01, 2024 | 31.46 | 31.46 | 31.18 | 31.21 | 11677.00 |
| Oct 31, 2024 | 31.50 | 31.50 | 31.06 | 31.08 | 5298.00 |
| Oct 30, 2024 | 31.63 | 31.64 | 31.49 | 31.49 | 8179.00 |
| Oct 29, 2024 | 31.29 | 31.55 | 31.29 | 31.55 | 7696.00 |
| Oct 28, 2024 | 31.30 | 31.47 | 31.30 | 31.37 | 8261.00 |
| Oct 25, 2024 | 31.17 | 31.17 | 31.02 | 31.02 | 2994.00 |
| Oct 24, 2024 | 31.30 | 31.30 | 31.07 | 31.10 | 4642.00 |
| Oct 23, 2024 | 31.28 | 31.32 | 31.09 | 31.20 | 3221.00 |
| Oct 22, 2024 | 31.45 | 31.50 | 31.42 | 31.48 | 38236.00 |
| Oct 21, 2024 | 32.03 | 32.03 | 31.62 | 31.62 | 4985.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.63
Minimum
Sep 26 2022
33.92
Maximum
Nov 22 2024
27.56
Average
27.36
Median
Aug 16 2023