Inspire Fidelis Multi Factor ETF (FDLS)
29.33
+0.18
(+0.62%)
USD |
NYSEARCA |
Apr 26, 16:00
FDLS Price: 29.33 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 26, 2024 | 29.35 | 29.45 | 29.33 | 29.33 | 5896.00 |
Apr 25, 2024 | 28.86 | 29.17 | 28.86 | 29.15 | 3024.00 |
Apr 24, 2024 | 29.28 | 29.28 | 29.08 | 29.22 | 8206.00 |
Apr 23, 2024 | 29.07 | 29.16 | 29.03 | 29.03 | 37598.00 |
Apr 22, 2024 | 28.55 | 28.77 | 28.51 | 28.64 | 10732.00 |
Apr 19, 2024 | 28.46 | 28.46 | 28.33 | 28.41 | 3766.00 |
Apr 18, 2024 | 28.36 | 28.55 | 28.24 | 28.27 | 8218.00 |
Apr 17, 2024 | 28.65 | 28.67 | 28.38 | 28.38 | 33512.00 |
Apr 16, 2024 | 28.65 | 28.66 | 28.47 | 28.62 | 12268.00 |
Apr 15, 2024 | 29.24 | 29.24 | 28.68 | 28.73 | 104656.0 |
Apr 12, 2024 | 29.34 | 29.34 | 29.02 | 29.09 | 11885.00 |
Apr 11, 2024 | 29.42 | 29.65 | 29.42 | 29.64 | 8056.00 |
Apr 10, 2024 | 29.70 | 29.70 | 29.46 | 29.57 | 18713.00 |
Apr 09, 2024 | 30.19 | 30.19 | 29.96 | 30.07 | 18700.00 |
Apr 08, 2024 | 30.23 | 30.35 | 30.23 | 30.26 | 8028.00 |
Apr 05, 2024 | 30.09 | 30.32 | 30.09 | 30.26 | 4860.00 |
Apr 04, 2024 | 30.38 | 30.49 | 29.86 | 29.91 | 5820.00 |
Apr 03, 2024 | 30.32 | 30.35 | 30.26 | 30.30 | 11099.00 |
Apr 02, 2024 | 30.25 | 30.25 | 29.93 | 30.12 | 44566.00 |
Apr 01, 2024 | 30.44 | 30.45 | 30.32 | 30.37 | 6083.00 |
Mar 28, 2024 | 30.32 | 30.59 | 30.32 | 30.59 | 5759.00 |
Mar 27, 2024 | 30.27 | 30.38 | 30.18 | 30.38 | 36938.00 |
Mar 26, 2024 | 30.33 | 30.33 | 30.16 | 30.16 | 3510.00 |
Mar 25, 2024 | 30.24 | 30.29 | 30.17 | 30.17 | 16992.00 |
Mar 22, 2024 | 30.20 | 30.25 | 30.16 | 30.16 | 5366.00 |
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
30.59
Maximum
Mar 28 2024
26.45
Average
26.32
Median
Feb 27 2023