Inspire Faithward Large Cp Mmntm ESG ETF (FEVR)
23.81
-0.16 (-0.68%)
USD |
NYSEARCA |
Aug 17, 16:00
FEVR Price: 23.81 for Aug. 17, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 17, 2022 | 23.72 | 23.85 | 23.72 | 23.81 | 4007.00 |
| Aug 16, 2022 | 23.95 | 24.02 | 23.92 | 23.97 | 1888.00 |
| Aug 15, 2022 | 23.88 | 23.95 | 23.82 | 23.90 | 7418.00 |
| Aug 12, 2022 | 23.89 | 23.90 | 23.83 | 23.90 | 4976.00 |
| Aug 11, 2022 | 23.54 | 23.59 | 23.54 | 23.59 | 1770.00 |
| Aug 10, 2022 | 23.50 | 23.50 | 23.38 | 23.49 | 1536.00 |
| Aug 09, 2022 | 23.09 | 23.09 | 22.95 | 22.95 | 2544.00 |
| Aug 08, 2022 | 23.12 | 23.21 | 23.11 | 23.12 | 4448.00 |
| Aug 05, 2022 | 23.00 | 23.12 | 22.98 | 23.11 | 3764.00 |
| Aug 04, 2022 | 22.97 | 23.01 | 22.94 | 22.94 | 2550.00 |
| Aug 03, 2022 | 23.16 | 23.26 | 23.11 | 23.20 | 4997.00 |
| Aug 02, 2022 | 23.06 | 23.13 | 23.02 | 23.02 | 6955.00 |
| Aug 01, 2022 | 23.10 | 23.24 | 23.09 | 23.14 | 3694.00 |
| Jul 29, 2022 | 23.23 | 23.28 | 23.22 | 23.22 | 1019.00 |
| Jul 28, 2022 | 22.94 | 22.99 | 22.94 | 22.99 | 1152.00 |
| Jul 27, 2022 | 22.30 | 22.61 | 22.29 | 22.61 | 3698.00 |
| Jul 26, 2022 | 22.17 | 22.17 | 22.09 | 22.17 | 4628.00 |
| Jul 25, 2022 | 22.20 | 22.37 | 22.20 | 22.37 | 2362.00 |
| Jul 22, 2022 | 22.53 | 22.53 | 22.06 | 22.17 | 2309.00 |
| Jul 21, 2022 | 22.32 | 22.38 | 22.32 | 22.38 | 2229.00 |
| Jul 20, 2022 | 22.28 | 22.42 | 22.20 | 22.32 | 1209.00 |
| Jul 19, 2022 | 21.95 | 22.14 | 21.95 | 22.11 | 13003.00 |
| Jul 18, 2022 | 21.62 | 21.63 | 21.51 | 21.54 | 973.00 |
| Jul 15, 2022 | 21.42 | 21.63 | 21.42 | 21.61 | 6250.00 |
| Jul 14, 2022 | 20.93 | 21.26 | 20.93 | 21.26 | 2219.00 |
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
21.11
Minimum
Jun 16 2022
31.78
Maximum
Nov 08 2021
26.53
Average
26.54
Median