Inspire Fidelis Multi Factor ETF (FDLS) Chart & Stock Price History $31.21 +0.13 (+0.42%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartHoldingsOwnershipRatings Inspire Fidelis Multi Factor ETF Stock Price Performance5 Day Performance-0.51%1 Month Performance+0.19%3 Month Performance+5.40%6 Month Performance+4.91%Year-To-Date Performance+6.38%1 Year Performance+21.72% 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 Email Address Ad Porter & CompanyTrue paradigm shiftI thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you. FDLS Stock Chart for Saturday, November, 2, 2024 FDLS Chart by TradingView Inspire Fidelis Multi Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$31.08$31.21+0.42%$31.46$31.1811,677 shs$85.83 million10/31/2024$31.49$31.08-1.30%$31.50$31.065,298 shs$85.47 million10/30/2024$31.55$31.49-0.19%$31.64$31.498,179 shs$86.60 million10/29/2024$31.37$31.55+0.57%$31.55$31.297,696 shs$86.76 million10/28/2024$31.02$31.37+1.11%$31.47$31.308,261 shs$86.27 million10/25/2024$31.10$31.02-0.26%$31.17$31.022,994 shs$85.31 million Get the Latest News and Ratings for FDLS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$31.20$31.10-0.32%$31.30$31.074,642 shs$85.53 million10/23/2024$31.48$31.20-0.89%$31.32$31.093,221 shs$85.80 million10/22/2024$31.62$31.48-0.44%$31.50$31.4238,236 shs$86.57 million10/21/2024$32.05$31.62-1.34%$32.03$31.624,985 shs$86.96 million10/18/2024$32.02$32.05+0.09%$32.08$32.0121,996 shs$88.14 million10/17/2024$32.08$32.02-0.19%$32.02$32.017,307 shs$88.06 million10/16/2024$31.78$32.08+0.94%$32.08$32.063,611 shs$88.22 million10/15/2024$31.93$31.78-0.47%$31.91$31.786,055 shs$87.40 million10/14/2024$31.76$31.93+0.53%$31.95$31.778,302 shs$87.81 million10/11/2024$31.20$31.76+1.79%$31.76$31.603,630 shs$87.34 million10/10/2024$31.43$31.20-0.73%$31.20$31.088,840 shs$85.80 million10/09/2024$31.22$31.43+0.67%$31.43$31.384,616 shs$86.43 million10/08/2024$31.15$31.22+0.22%$31.26$31.169,337 shs$85.86 million10/07/2024$31.36$31.15-0.67%$31.25$31.0016,101 shs$85.66 million10/04/2024$30.99$31.36+1.19%$31.36$31.2311,433 shs$86.24 million10/03/2024$31.15$30.99-0.51%$31.04$30.9127,444 shs$85.22 million10/02/2024$31.15$31.15$31.17$30.8325,678 shs$85.66 million10/01/2024$31.44$31.15-0.92%$31.42$31.136,292 shs$85.66 million09/30/2024$31.21$31.44+0.74%$31.47$31.2715,240 shs$86.46 million09/27/2024$31.15$31.21+0.19%$31.41$31.1723,907 shs$85.83 million09/26/2024$31.02$31.15+0.42%$31.22$31.068,746 shs$85.66 million09/25/2024$31.37$31.02-1.12%$31.28$31.0113,396 shs$85.31 million09/24/2024$31.28$31.37+0.29%$31.43$31.194,134 shs$86.27 million09/23/2024$31.27$31.28+0.03%$31.31$31.225,018 shs$86.02 million09/20/2024$31.36$31.26-0.32%$31.35$31.13105,335 shs$85.97 million09/19/2024$30.89$31.36+1.52%$31.38$31.1627,724 shs$86.24 million09/18/2024$30.92$30.89-0.10%$31.40$30.834,546 shs$84.95 million09/17/2024$30.73$30.92+0.62%$31.18$30.875,012 shs$85.03 million09/16/2024$30.65$30.73+0.26%$30.77$30.6113,904 shs$84.51 million09/13/2024$30.12$30.65+1.76%$30.65$30.538,992 shs$84.29 million09/12/2024$29.86$30.12+0.87%$30.17$30.102,853 shs$82.83 million09/11/2024$29.64$29.86+0.74%$29.86$29.2050,961 shs$82.12 million09/10/2024$29.78$29.64-0.47%$29.68$29.531,883 shs$81.51 million09/09/2024$29.71$29.78+0.24%$29.90$29.786,322 shs$81.90 millionWe recommended Nvidia in 2016, now we’re recommending this… (Ad)The AI boom is just getting started. And the real wealth has still to be made…You must read this new presentation from Porter Stansberry.09/06/2024$30.21$29.71-1.66%$30.27$29.719,885 shs$81.70 million09/05/2024$30.48$30.21-0.89%$30.40$30.216,492 shs$83.08 million09/04/2024$30.49$30.48-0.03%$30.48$30.4013,280 shs$83.82 million09/03/2024$31.43$30.49-2.99%$31.19$30.4866,503 shs$83.85 million09/02/2024$31.43$31.43-0.01%$31.43$31.254,700 shs$86.43 million08/30/2024$31.16$31.43+0.87%$31.43$31.254,710 shs$86.43 million08/29/2024$31.01$31.16+0.48%$31.35$31.167,920 shs$85.69 million08/28/2024$31.19$31.01-0.58%$31.04$30.975,129 shs$85.28 million08/27/2024$31.28$31.19-0.29%$31.24$31.157,111 shs$85.77 million08/26/2024$31.42$31.28-0.45%$31.54$31.286,523 shs$86.02 million08/23/2024$30.64$31.42+2.55%$31.42$30.875,222 shs$86.41 million08/22/2024$30.73$30.64-0.29%$30.77$30.632,432 shs$84.26 million08/21/2024$30.50$30.73+0.75%$30.73$30.5115,071 shs$84.51 million08/20/2024$30.85$30.50-1.13%$30.80$30.467,725 shs$83.88 million08/19/2024$30.58$30.85+0.89%$30.85$30.696,199 shs$84.84 million08/16/2024$30.51$30.58+0.23%$30.64$30.475,050 shs$84.10 million08/15/2024$29.96$30.51+1.84%$30.64$30.4410,135 shs$83.90 million08/14/2024$29.97$29.96-0.03%$30.06$29.888,593 shs$82.39 million08/13/2024$29.62$29.97+1.18%$29.97$29.803,405 shs$82.42 million08/12/2024$29.70$29.62-0.26%$29.76$29.6019,022 shs$81.46 million08/09/2024$29.75$29.70-0.17%$29.79$29.592,801 shs$81.68 million08/08/2024$29.06$29.75+2.37%$29.76$29.529,803 shs$81.81 million08/07/2024$29.26$29.06-0.68%$29.72$29.069,524 shs$79.92 million08/06/2024$28.75$29.26+1.77%$29.38$28.906,912 shs$80.47 million08/05/2024$29.61$28.75-2.90%$28.88$28.23109,433 shs$79.06 million08/02/2024$30.63$29.61-3.33%$29.91$29.4011,144 shs$81.43 million08/01/2024$31.33$30.63-2.24%$30.75$30.497,046 shs$84.23 million Related Companies iShares ESG Advanced MSCI EM ETF Stock Chart Avantis Responsible Emerging Markets Equity ETF Stock Chart SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF Stock Chart Tema Cardiovascular and Metabolics ETF Stock Chart ALPS Disruptive Technologies ETF Stock Chart God Bless America ETF Stock Chart ProShares Online Retail ETF Stock Chart VanEck Environmental Services ETF Stock Chart REX AI Equity Premium Income ETF Stock Chart SPDR FactSet Innovative Technology ETF Stock Chart Receive FDLS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Inspire Fidelis Multi Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:FDLS) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Inspire Fidelis Multi Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Inspire Fidelis Multi Factor ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
