Inspire Fidelis Multi Factor ETF (FDLS)
33.00
-0.13
(-0.39%)
USD |
NYSEARCA |
Nov 07, 16:00
33.02
+0.02
(+0.05%)
After-Hours: 20:00
FDLS Price: 33.00 for Nov. 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 32.02 | 32.08 | 32.01 | 32.05 | 21996.00 |
| Oct 17, 2024 | 32.00 | 32.02 | 32.00 | 32.02 | 7307.00 |
| Oct 16, 2024 | 32.06 | 32.08 | 32.06 | 32.08 | 3611.00 |
| Oct 15, 2024 | 31.78 | 31.90 | 31.78 | 31.78 | 6055.00 |
| Oct 14, 2024 | 31.78 | 31.95 | 31.76 | 31.93 | 8302.00 |
| Oct 11, 2024 | 31.61 | 31.76 | 31.60 | 31.76 | 3630.00 |
| Oct 10, 2024 | 31.11 | 31.20 | 31.08 | 31.20 | 8840.00 |
| Oct 09, 2024 | 31.38 | 31.43 | 31.38 | 31.43 | 4616.00 |
| Oct 08, 2024 | 31.16 | 31.26 | 31.16 | 31.22 | 9337.00 |
| Oct 07, 2024 | 31.25 | 31.25 | 31.00 | 31.15 | 16101.00 |
| Oct 04, 2024 | 31.35 | 31.36 | 31.23 | 31.36 | 11433.00 |
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
33.13
Maximum
Nov 06 2024
27.45
Average
27.23
Median