Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| Inspire Fidelis Multi Factor ETF | FDLS | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0774 | 0.25% | 30.4905 | 16:15:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 30.54 | 30.24 | 30.54 | 30.4905 | 30.4131 |
FDLS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.44 | 30.8135 | 30.24 | 30.49 | 5,571 | 0.0505 | 0.17% |
| 1 Month | 30.16 | 31.03 | 29.8326 | 30.40 | 10,314 | 0.3305 | 1.10% |
| 3 Months | 30.06 | 31.03 | 28.21 | 29.70 | 12,593 | 0.4305 | 1.43% |
| 6 Months | 27.13 | 31.03 | 26.84 | 29.35 | 10,826 | 3.36 | 12.39% |
| 1 Year | 24.70 | 31.03 | 24.58 | 28.01 | 10,692 | 5.79 | 23.44% |
| 3 Years | 25.12 | 31.03 | 21.61 | 26.49 | 13,227 | 5.37 | 21.38% |
| 5 Years | 25.12 | 31.03 | 21.61 | 26.49 | 13,227 | 5.37 | 21.38% |
FDLS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 30.4905 | 0.08 | 0.25% | 30.54 | 30.54 | 30.24 | 11,113 |
| May 30 2024 | 30.4131 | 0.10 | 0.35% | 30.37 | 30.52 | 30.33 | 6,804 |
| May 29 2024 | 30.3085 | -0.34 | -1.12% | 30.33 | 30.41 | 30.3015 | 5,293 |
| May 28 2024 | 30.6515 | 0.02 | 0.05% | 30.74 | 30.8135 | 30.5799 | 4,606 |
| May 24 2024 | 30.6357 | 0.37 | 1.23% | 30.44 | 30.66 | 30.44 | 5,580 |
| May 23 2024 | 30.2633 | -0.11 | -0.35% | 30.67 | 30.67 | 30.19 | 71,819 |
| May 22 2024 | 30.37 | -0.43 | -1.40% | 30.73 | 30.73 | 30.37 | 14,262 |
| May 21 2024 | 30.80 | 0.01 | 0.03% | 30.73 | 30.83 | 30.73 | 4,823 |
| May 20 2024 | 30.79 | 0.10 | 0.33% | 30.69 | 30.86 | 30.69 | 7,512 |
| May 17 2024 | 30.69 | 0.06 | 0.19% | 30.65 | 30.6999 | 30.62 | 12,383 |
| May 16 2024 | 30.6317 | -0.40 | -1.28% | 30.82 | 30.87 | 30.6317 | 5,561 |
| May 15 2024 | 31.03 | 0.65 | 2.14% | 30.67 | 31.03 | 30.67 | 3,981 |
| May 14 2024 | 30.38 | 0.03 | 0.10% | 30.51 | 30.51 | 30.38 | 4,353 |
| May 13 2024 | 30.35 | -0.08 | -0.26% | 30.72 | 30.72 | 30.31 | 25,430 |
| May 10 2024 | 30.429 | -0.11 | -0.36% | 30.59 | 30.59 | 30.40 | 3,475 |
| May 09 2024 | 30.54 | 0.40 | 1.33% | 30.19 | 30.54 | 30.19 | 6,960 |
| May 08 2024 | 30.1397 | 0.03 | 0.09% | 29.97 | 30.1397 | 29.97 | 3,269 |
| May 07 2024 | 30.1112 | -0.01 | -0.03% | 30.21 | 30.25 | 30.1112 | 3,641 |
| May 06 2024 | 30.12 | 0.29 | 0.96% | 29.84 | 30.17 | 29.84 | 2,515 |
| May 03 2024 | 29.8326 | 0.08 | 0.28% | 30.16 | 30.16 | 29.8326 | 3,574 |
| May 02 2024 | 29.7483 | 0.56 | 1.91% | 29.43 | 29.77 | 29.37 | 3,373 |
| May 01 2024 | 29.19 | 0.12 | 0.41% | 29.08 | 29.37 | 29.08 | 4,693 |
