Free Trial
→ Collect $7k per month from Tesla’s SECRET dividend (From Investors Alley) (Ad) Free FDLS Stock Alerts

Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History

$30.18 -0.81 (-2.61%)
As of 02/21/2025 04:10 PM Eastern
Compare

Inspire Fidelis Multi Factor ETF Stock Price Performance

5 Day
Performance
-3.89%
1 Month
Performance
-4.40%
3 Month
Performance
-11.03%
6 Month
Performance
-1.50%
Year-To-Date
Performance
+2.44%
1 Year
Performance
+3.57%
Receive FDLS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter.

FDLS Stock Chart for Saturday, February, 22, 2025

FDLS Chart by TradingView

Inspire Fidelis Multi Factor ETF Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/21/2025$30.99$30.18
-2.61%		$31.01$30.154,419 shs$83.00 million
02/20/2025$31.49$30.99
-1.59%		$31.45$30.7611,707 shs$85.22 million
02/19/2025$31.56$31.49
-0.22%		$31.53$31.455,064 shs$86.60 million
02/18/2025$31.40$31.56
+0.51%		$31.70$31.529,018 shs$86.79 million
02/17/2025$31.40$31.40$31.59$31.3212,556 shs$86.35 million
02/14/2025$31.38$31.40
+0.06%		$31.59$31.3212,556 shs$86.35 million
02/13/2025$31.02$31.38
+1.16%		$31.38$31.018,473 shs$86.30 million
02/12/2025$31.36$31.02
-1.08%		$31.21$30.977,947 shs$85.31 million
02/11/2025$31.52$31.36
-0.51%		$31.40$31.303,479 shs$86.24 million
02/10/2025$31.21$31.52
+0.99%		$31.58$31.346,530 shs$86.68 million
02/07/2025$31.51$31.21
-0.95%		$31.56$31.1617,977 shs$85.83 million
02/06/2025$31.48$31.51
+0.10%		$31.61$31.3810,807 shs$86.65 million
02/05/2025$31.07$31.48
+1.32%		$31.48$31.246,278 shs$86.57 million
02/04/2025$30.76$31.07
+1.01%		$31.08$30.7521,866 shs$85.44 million
02/03/2025$30.90$30.76
-0.45%		$30.83$30.2511,904 shs$84.59 million
01/31/2025$31.31$30.90
-1.31%		$31.34$30.867,530 shs$84.98 million
01/30/2025$30.90$31.31
+1.33%		$31.44$31.173,521 shs$86.10 million
01/29/2025$30.87$30.90
+0.10%		$31.01$30.775,474 shs$84.98 million
01/28/2025$30.55$30.87
+1.05%		$30.87$30.6013,818 shs$84.89 million
01/27/2025$31.53$30.55
-3.11%		$30.90$30.469,507 shs$84.01 million
01/24/2025$31.65$31.53
-0.38%		$31.59$31.4813,828 shs$86.71 million
01/23/2025$31.57$31.65
+0.25%		$31.69$31.4830,019 shs$87.04 million
01/22/2025$31.60$31.57
-0.09%		$31.72$31.5713,899 shs$86.82 million
01/21/2025$30.96$31.60
+2.07%		$31.60$31.2631,861 shs$86.90 million
Related Companies

This page (NYSEARCA:FDLS) was last updated on 2/22/2025 by MarketBeat.com Staff
From Our Partners
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
Elon’s “New Gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Elon Takes Aim at Social Security
Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...
Altimetry | Sponsored
Nvidia’s Next Big Move Comes on Feb. 26
Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...
Weiss Ratings | Sponsored
How to trade Executive Order 14154
Trump’s pen must be running out of ink… Since he returned to office he’s signed more than 50 Executive Orde...
Porter & Company | Sponsored
Major AI announcement for 2025
BIG NEWS: “Market Wizard” Larry Benedict Releases a Whole New Way to Trade AI Stocks
Brownstone Research | Sponsored