Dark

FDLS
Inspire Fidelis Multi Factor ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

43.09USD+0.654%(+0.28)30,083

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-42.81)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

43.09USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	43.0700	43.2200	42.870000	43.0900	+0.654%	30,083	0.000%
2026-08-06	42.9600	43.1594	42.800000	42.8100	-0.511%	44,028	+0.654%
2026-08-05	43.7200	43.7200	43.015000	43.0300	-0.738%	104,334	+0.139%
2026-08-04	42.8500	43.4000	42.800000	43.3500	+1.404%	39,404	-0.600%
2026-08-03	42.5300	42.8000	42.500000	42.7500	+1.064%	26,758	+0.795%
2026-07-31	42.0200	42.3800	41.900000	42.3000	+0.261%	9,057	+1.868%
2026-07-30	41.8500	42.1900	41.700100	42.1900	+1.782%	15,733	+2.133%
2026-07-29	42.1200	42.1200	41.451300	41.4513	-1.542%	17,129	+3.953%
2026-07-28	42.1300	42.1300	41.785600	42.1004	-0.260%	8,205	+2.351%
2026-07-27	42.1700	42.3400	41.830000	42.2100	+0.812%	27,877	+2.085%
2026-07-24	42.0800	42.2299	41.840000	41.8700	-0.286%	12,632	+2.914%
2026-07-23	42.1450	42.1860	41.890200	41.9900	-0.803%	12,843	+2.620%
2026-07-22	42.4300	42.6600	42.271900	42.3300	-0.587%	35,764	+1.795%
2026-07-21	42.2900	42.5800	42.260100	42.5800	+1.357%	17,704	+1.198%
2026-07-20	42.2000	42.3300	42.000000	42.0100	-0.261%	98,312	+2.571%
2026-07-17	41.8900	42.2700	41.890000	42.1200	-0.260%	84,737	+2.303%
2026-07-16	42.2500	42.4000	42.130000	42.2300	0.000%	151,020	+2.036%
2026-07-15	42.2600	42.3000	41.925000	42.2300	-0.095%	19,458	+2.036%
2026-07-14	42.4700	42.4700	42.153700	42.2700	+0.190%	15,427	+1.940%
2026-07-13	42.4500	42.5000	42.150000	42.1900	-0.472%	18,959	+2.133%
2026-07-10	42.3700	42.4258	42.190000	42.3901	+0.118%	15,012	+1.651%
2026-07-09	42.1400	42.4500	42.140000	42.3400	+1.007%	19,808	+1.771%
2026-07-08	41.6400	41.9878	41.540000	41.9180	+0.402%	35,260	+2.796%
2026-07-07	42.5164	42.5164	41.634900	41.7500	-0.808%	29,927	+3.210%
2026-07-06	42.3500	42.3500	42.090000	42.0900	+0.429%	14,919	+2.376%
2026-07-02	42.4600	42.6400	41.590000	41.9100	-0.569%	20,040	+2.816%
2026-07-01	42.1200	42.4900	42.120000	42.1500	-0.284%	341,651	+2.230%
2026-06-30	42.0200	42.3300	42.020000	42.2700	+0.547%	18,167	+1.940%
2026-06-29	41.7900	42.0400	41.440000	42.0400	+1.054%	15,034	+2.498%
2026-06-26	41.2900	41.6700	41.290000	41.6015	-0.164%	9,554	+3.578%
2026-06-25	41.6400	41.9199	41.420000	41.6700	+0.836%	27,003	+3.408%
2026-06-24	41.3000	41.6736	41.230000	41.3246	-0.170%	20,552	+4.272%
2026-06-23	41.1400	41.6153	41.140000	41.3950	-1.040%	24,127	+4.095%
2026-06-22	41.5600	42.4900	41.450000	41.8300	+0.848%	19,434	+3.012%
2026-06-18	41.6100	41.6100	41.260000	41.4784	+0.994%	17,142	+3.885%
2026-06-17	41.6800	41.8300	41.010000	41.0700	-0.941%	14,969	+4.918%
2026-06-16	41.8200	42.0400	41.450000	41.4600	-0.552%	14,121	+3.932%
2026-06-15	42.1700	42.6732	41.690000	41.6900	+0.168%	32,243	+3.358%
2026-06-12	41.0600	41.9000	41.060000	41.6200	+1.146%	19,418	+3.532%
2026-06-11	40.4200	41.1700	40.400000	41.1485	+2.743%	22,574	+4.718%
2026-06-10	40.1600	40.7500	40.040000	40.0500	-0.719%	22,280	+7.591%
2026-06-09	40.5100	40.9300	39.510000	40.3400	+0.774%	30,079	+6.817%
2026-06-08	40.1700	40.3000	39.960000	40.0300	+0.679%	41,414	+7.644%
2026-06-05	40.3900	40.4300	39.760000	39.7600	-2.334%	13,750	+8.375%
2026-06-04	40.3300	40.8200	40.330000	40.7100	+0.942%	154,609	+5.846%
2026-06-03	40.6500	40.6500	40.270000	40.3300	-1.152%	243,545	+6.844%
2026-06-02	40.5100	40.8571	40.510000	40.8000	+0.815%	19,437	+5.613%
2026-06-01	40.3200	40.5700	40.220000	40.4700	-0.197%	24,256	+6.474%
2026-05-29	40.7800	40.8100	40.500000	40.5500	-0.710%	21,841	+6.264%
2026-05-28	40.9200	40.9900	40.640000	40.8400	-0.826%	15,058	+5.509%
2026-05-27	41.2700	41.3300	41.100000	41.1800	-0.121%	18,247	+4.638%
2026-05-26	40.8300	41.2300	40.830000	41.2300	+1.903%	20,632	+4.511%
2026-05-22	40.4300	40.5600	40.365000	40.4600	+0.472%	18,241	+6.500%
2026-05-21	40.1000	40.3400	39.940000	40.2700	-0.159%	11,418	+7.003%
2026-05-20	39.7945	40.3340	39.794500	40.3340	+1.982%	16,237	+6.833%
2026-05-19	39.6700	39.7586	39.320000	39.5500	-0.827%	22,595	+8.951%
2026-05-18	39.9100	40.1000	39.709800	39.8800	+0.126%	22,278	+8.049%
2026-05-15	40.0100	40.0300	39.790000	39.8300	-1.703%	104,741	+8.185%
2026-05-14	40.5600	40.6700	40.480100	40.5200	+0.049%	35,849	+6.343%
2026-05-13	40.6800	40.6800	40.340000	40.5000	-0.418%	8,098	+6.395%
2026-05-12	40.8700	40.8700	40.100000	40.6700	-0.950%	22,569	+5.950%
2026-05-11	41.2590	41.3500	41.000000	41.0600	-0.264%	30,114	+4.944%
2026-05-08	41.2800	41.2800	41.070000	41.1686	+0.240%	9,213	+4.667%
2026-05-07	41.6000	41.6000	40.954200	41.0700	-0.869%	31,551	+4.918%
2026-05-06	41.4100	41.4500	41.003200	41.4300	+0.729%	16,942	+4.007%
2026-05-05	40.9300	41.2050	40.885000	41.1300	+1.032%	17,590	+4.765%
2026-05-04	40.8800	41.0723	40.537600	40.7100	-0.586%	18,925	+5.846%
2026-05-01	40.8900	40.9950	40.700000	40.9501	+0.788%	15,815	+5.226%
2026-04-30	40.0000	40.6800	40.000000	40.6300	+1.677%	38,769	+6.055%
2026-04-29	40.3000	40.3300	39.795000	39.9600	-0.796%	47,922	+7.833%
2026-04-28	40.4900	40.6981	40.170000	40.2805	-0.640%	20,768	+6.975%
2026-04-27	40.6200	40.6800	40.460100	40.5400	-0.148%	75,279	+6.290%
2026-04-24	40.1297	40.6000	40.129700	40.6000	+0.794%	65,119	+6.133%
2026-04-23	40.3600	40.5355	39.990000	40.2800	-0.050%	29,283	+6.976%
2026-04-22	40.5575	40.6100	40.150000	40.3000	+0.299%	20,817	+6.923%
2026-04-21	40.5800	40.8300	40.095000	40.1800	-0.717%	30,704	+7.242%
2026-04-20	40.2800	40.5500	40.280000	40.4700	+0.198%	20,706	+6.474%
2026-04-17	40.1300	40.7150	40.040000	40.3900	+1.738%	19,724	+6.685%
2026-04-16	39.6700	39.7199	39.520800	39.7000	+0.736%	30,586	+8.539%
2026-04-15	39.5400	39.6200	39.310000	39.4100	-0.253%	28,345	+9.338%
2026-04-14	39.4800	39.6450	39.300000	39.5100	+0.611%	20,131	+9.061%
2026-04-13	38.6800	39.2700	38.680000	39.2700	+1.133%	64,828	+9.728%
2026-04-10	38.9100	38.9300	38.760000	38.8299	-0.411%	14,979	+10.971%
2026-04-09	38.6000	39.1218	38.600000	38.9900	+0.697%	13,345	+10.516%
2026-04-08	38.6100	38.7900	38.520000	38.7200	+3.226%	40,367	+11.286%
2026-04-07	37.4300	37.5100	37.330000	37.5100	-0.080%	11,680	+14.876%
2026-04-06	37.5000	37.5815	37.370000	37.5400	+0.348%	44,100	+14.784%
2026-04-02	36.6600	37.4300	36.650000	37.4100	+0.456%	34,754	+15.183%
2026-04-01	37.2200	37.6000	37.180000	37.2400	+0.812%	96,000	+15.709%
2026-03-31	36.5500	37.0700	36.450000	36.9400	+2.611%	16,328	+16.649%
2026-03-30	36.7000	36.7000	35.880000	36.0000	-0.881%	79,288	+19.694%
2026-03-27	36.6100	36.6900	36.215000	36.3200	-1.534%	19,368	+18.640%
2026-03-26	37.3500	37.4400	36.880000	36.8860	-1.506%	12,759	+16.819%
2026-03-25	37.5300	37.5650	37.300000	37.4500	+0.780%	5,758	+15.060%
2026-03-24	36.4700	37.3300	36.470000	37.1600	+0.951%	28,337	+15.958%
2026-03-23	36.5800	37.1900	36.580000	36.8100	+3.052%	12,572	+17.061%
2026-03-20	36.8400	36.8400	35.655000	35.7200	-2.908%	73,704	+20.633%
2026-03-19	36.2300	37.0895	36.230000	36.7900	+0.327%	29,657	+17.124%
2026-03-18	36.9500	37.0700	36.670000	36.6700	-1.583%	13,852	+17.507%
2026-03-17	37.1800	37.4850	37.129900	37.2600	+0.513%	15,819	+15.647%
2026-03-16	37.0100	37.3000	36.880000	37.0700	+1.256%	10,661	+16.240%
2026-03-13	37.1400	37.1600	36.520000	36.6100	-0.462%	40,481	+17.700%
2026-03-12	37.1100	37.1100	36.759900	36.7800	-2.103%	10,912	+17.156%
2026-03-11	37.5100	37.8000	37.285000	37.5700	-0.121%	37,027	+14.693%
2026-03-10	37.6700	38.1400	37.500000	37.6156	+0.095%	19,419	+14.554%
2026-03-09	36.8800	37.6190	36.355000	37.5800	+0.481%	51,331	+14.662%
2026-03-06	37.3700	37.6800	37.000000	37.4000	-1.682%	115,636	+15.214%
2026-03-05	38.5600	38.6100	37.830000	38.0400	-2.211%	53,257	+13.275%
2026-03-04	38.7700	38.9950	38.570000	38.9000	+0.882%	26,789	+10.771%
2026-03-03	38.5000	38.6900	37.740000	38.5600	-2.355%	18,432	+11.748%
2026-03-02	38.7500	39.5500	38.750000	39.4900	+0.663%	17,687	+9.116%
2026-02-27	39.1500	39.2500	38.980000	39.2300	-0.621%	18,877	+9.839%
2026-02-26	39.4900	39.5300	39.078852	39.4750	+0.369%	22,009	+9.158%
2026-02-25	39.1500	39.3800	38.965000	39.3300	+0.743%	22,973	+9.560%
2026-02-24	38.5701	39.0700	38.570100	39.0400	+1.114%	37,497	+10.374%
2026-02-23	38.9900	39.0300	38.400000	38.6100	-1.304%	17,473	+11.603%
2026-02-20	38.6300	39.1300	38.630000	39.1200	+0.877%	21,816	+10.148%
2026-02-19	38.5400	38.7800	38.490000	38.7800	-0.129%	60,161	+11.114%
2026-02-18	38.7800	39.0900	38.659900	38.8300	+0.466%	33,593	+10.971%
2026-02-17	38.6400	38.8399	38.360000	38.6500	-0.207%	36,707	+11.488%
2026-02-13	38.2800	38.8300	38.150000	38.7300	+1.361%	25,969	+11.257%
2026-02-12	39.0200	39.2200	38.010000	38.2100	-1.518%	25,961	+12.772%
2026-02-11	39.1000	39.1500	38.480000	38.7991	-0.131%	11,742	+11.059%
2026-02-10	38.9200	38.9900	38.760000	38.8500	-0.410%	66,234	+10.914%
2026-02-09	38.8400	39.1400	38.760000	39.0100	+0.283%	89,003	+10.459%
2026-02-06	38.4600	38.9000	38.390000	38.9000	+3.348%	16,725	+10.771%
2026-02-05	37.7000	37.9000	37.550000	37.6400	-0.685%	67,909	+14.479%
2026-02-04	38.2000	38.2000	37.558900	37.8997	-0.211%	32,554	+13.695%
2026-02-03	38.2200	39.7600	37.600000	37.9800	0.000%	177,032	+13.454%
2026-02-02	37.3500	38.0600	37.350000	37.9800	+1.334%	34,638	+13.454%
2026-01-30	37.5500	37.7840	37.280000	37.4800	-2.320%	38,922	+14.968%
2026-01-29	38.6750	38.6750	37.590000	38.3700	+0.815%	27,261	+12.301%
2026-01-28	38.3406	38.3679	38.010000	38.0600	-0.393%	31,526	+13.216%
2026-01-27	38.2400	38.2400	37.990000	38.2100	+0.052%	26,560	+12.772%
2026-01-26	38.2700	38.4900	38.170000	38.1900	+0.050%	24,646	+12.831%
2026-01-23	38.4300	38.4300	38.020000	38.1709	-0.983%	18,227	+12.887%
2026-01-22	38.4600	38.6880	38.460000	38.5500	+0.890%	13,374	+11.777%
2026-01-21	37.7300	38.2910	37.700000	38.2100	+1.839%	48,024	+12.772%
2026-01-20	37.3300	37.7500	37.330000	37.5200	-0.398%	22,715	+14.845%
2026-01-16	37.8900	37.8900	37.600000	37.6700	-0.528%	13,791	+14.388%
2026-01-15	37.6700	37.9500	37.649700	37.8700	+1.203%	22,623	+13.784%
2026-01-14	37.2500	37.4300	37.120000	37.4200	+0.268%	26,412	+15.152%
2026-01-13	37.5300	37.5300	37.239900	37.3200	-1.191%	24,286	+15.461%
2026-01-12	36.9800	37.7700	36.980000	37.7700	+2.053%	27,202	+14.085%
2026-01-09	36.9900	37.1900	36.800000	37.0100	+0.352%	40,311	+16.428%
2026-01-08	36.6200	36.9100	36.620000	36.8800	+0.109%	82,515	+16.838%
2026-01-07	36.8900	36.8900	36.670000	36.8400	-0.136%	130,296	+16.965%
2026-01-06	36.6300	36.9050	36.610000	36.8900	+0.682%	87,439	+16.807%
2026-01-05	36.1100	36.7610	36.110000	36.6400	+1.948%	20,265	+17.604%
2026-01-02	36.0200	36.0200	35.740100	35.9400	+0.560%	25,588	+19.894%
2025-12-31	36.0400	36.0400	35.740000	35.7400	-0.805%	16,941	+20.565%
2025-12-30	36.1800	36.1800	36.028000	36.0300	-0.277%	22,288	+19.595%
2025-12-29	36.3200	36.3200	36.090000	36.1300	-0.851%	9,623	+19.264%
2025-12-26	36.4000	36.4400	36.310000	36.4400	+0.027%	20,946	+18.249%
2025-12-24	36.3600	36.4350	36.327300	36.4300	+0.220%	8,080	+18.282%
2025-12-23	36.3500	36.5100	36.276000	36.3500	-0.274%	14,719	+18.542%
2025-12-22	36.3300	36.5400	36.330000	36.4500	+0.886%	10,454	+18.217%
2025-12-19	36.7800	36.7800	36.065000	36.1300	+0.417%	6,622	+19.264%
2025-12-18	36.2200	36.4800	35.980000	35.9800	+0.363%	121,815	+19.761%
2025-12-17	36.3700	36.3700	35.771600	35.8500	-1.365%	24,198	+20.195%
2025-12-16	36.4700	36.4700	36.159900	36.3462	-0.761%	12,550	+18.554%
2025-12-15	36.8200	36.8200	36.625000	36.6250	-0.241%	6,415	+17.652%
2025-12-12	37.3300	37.3300	36.669900	36.7136	-1.228%	15,563	+17.368%
2025-12-11	36.5400	37.2119	36.540000	37.1700	+1.836%	11,577	+15.927%
2025-12-10	35.9400	36.8899	35.940000	36.5000	+1.643%	10,449	+18.055%
2025-12-09	35.8200	36.0100	35.820000	35.9100	+0.532%	8,276	+19.994%
2025-12-08	35.9600	35.9600	35.680000	35.7200	-0.112%	14,220	+20.633%
2025-12-05	35.8800	36.0200	35.760000	35.7600	-0.362%	26,706	+20.498%
2025-12-04	35.7600	36.0800	35.756500	35.8900	+0.279%	15,235	+20.061%
2025-12-03	35.6000	35.7900	35.596000	35.7900	+0.540%	97,837	+20.397%
2025-12-02	35.8000	35.8000	35.540000	35.5976	-0.275%	114,362	+21.047%
2025-12-01	35.6300	35.9500	35.630000	35.6956	-0.714%	5,615	+20.715%
2025-11-28	35.9799	35.9799	35.948200	35.9522	+0.453%	1,270	+19.854%
2025-11-26	35.6800	35.9700	35.660000	35.7900	+1.073%	8,162	+20.397%
2025-11-25	34.8300	35.4400	34.830000	35.4100	+1.899%	12,595	+21.689%
2025-11-24	34.1700	34.8000	34.170000	34.7500	+2.124%	12,740	+24.000%
2025-11-21	33.4500	34.1900	33.430000	34.0273	+1.970%	18,686	+26.634%
2025-11-20	34.6800	34.7501	33.370000	33.3700	-2.395%	123,761	+29.128%
2025-11-19	34.3000	34.3800	34.030000	34.1889	-0.053%	22,213	+26.035%
2025-11-18	33.7600	34.2450	33.760000	34.2070	+0.729%	5,793	+25.968%
2025-11-17	34.6383	34.7500	33.865800	33.9596	-1.887%	6,490	+26.886%
2025-11-14	34.1100	34.7900	34.110000	34.6127	+0.024%	14,172	+24.492%
2025-11-13	35.3500	35.3500	34.600000	34.6045	-2.520%	10,385	+24.521%
2025-11-12	35.4800	35.5600	35.440000	35.4991	+0.830%	17,193	+21.383%
2025-11-11	35.1400	35.2800	35.060000	35.2070	+0.162%	17,294	+22.390%
2025-11-10	35.0400	35.2500	34.831600	35.1500	+1.737%	68,976	+22.589%
2025-11-07	34.1600	34.5500	33.939000	34.5500	+0.232%	6,644	+24.718%
2025-11-06	34.9506	34.9506	34.470000	34.4700	-1.683%	12,656	+25.007%
2025-11-05	34.5100	35.1797	34.510000	35.0600	+1.891%	16,687	+22.904%
2025-11-04	34.4000	34.6800	34.400000	34.4092	-1.321%	15,392	+25.228%
2025-11-03	34.6000	34.9190	34.407000	34.8700	+0.565%	14,537	+23.573%
2025-10-31	34.6600	34.7500	34.480000	34.6740	+0.504%	5,551	+24.272%
2025-10-30	34.8300	34.8300	34.500000	34.5000	-1.104%	5,806	+24.899%
2025-10-29	35.1100	35.2901	34.880200	34.8851	-0.456%	6,529	+23.520%
2025-10-28	35.0150	35.1380	35.015000	35.0450	-0.643%	10,835	+22.956%
2025-10-27	35.4600	35.4600	35.200000	35.2717	+0.189%	7,640	+22.166%
2025-10-24	35.3400	35.4200	35.205000	35.2050	+0.787%	31,101	+22.397%
2025-10-23	34.4500	35.0000	34.450000	34.9300	+1.834%	22,188	+23.361%
2025-10-22	34.6100	34.6200	34.031000	34.3010	-0.836%	12,061	+25.623%
2025-10-21	34.4968	34.7000	34.460000	34.5900	-0.452%	21,288	+24.574%
2025-10-20	34.4300	34.7700	34.430000	34.7472	+1.749%	14,507	+24.010%
2025-10-17	34.2400	34.3100	34.120000	34.1500	-0.553%	11,100	+26.179%
2025-10-16	34.7500	34.7709	34.240000	34.3400	-1.041%	17,524	+25.480%
2025-10-15	34.7700	34.8900	34.559900	34.7012	+0.862%	6,979	+24.174%
2025-10-14	33.6200	34.5300	33.620000	34.4047	+1.042%	3,797	+25.245%
2025-10-13	33.9700	34.0600	33.810000	34.0500	+2.060%	7,811	+26.549%
2025-10-10	34.4700	34.4700	33.362800	33.3628	-3.015%	5,165	+29.156%
2025-10-09	34.8000	34.8000	34.370000	34.4000	-0.979%	9,299	+25.262%
2025-10-08	34.4600	34.7401	34.460000	34.7401	+0.890%	1,821	+24.035%
2025-10-07	34.7400	34.7400	34.330000	34.4335	-0.877%	4,996	+25.140%
2025-10-06	35.0100	35.0100	34.738300	34.7383	+0.207%	6,866	+24.042%
2025-10-03	34.8900	34.9701	34.666400	34.6664	-0.327%	4,408	+24.299%
2025-10-02	34.9600	34.9600	34.620000	34.7800	-0.201%	12,282	+23.893%
2025-10-01	34.8200	34.9200	34.769900	34.8500	-0.200%	40,283	+23.644%
2025-09-30	35.0600	35.0600	34.720000	34.9197	-0.022%	6,913	+23.397%
2025-09-29	35.1800	35.1800	34.834000	34.9274	+0.102%	6,401	+23.370%
2025-09-26	34.6600	34.8917	34.660000	34.8917	+0.814%	5,757	+23.496%
2025-09-25	34.4500	34.6100	34.360000	34.6100	-0.403%	16,603	+24.502%
2025-09-24	35.0300	35.0300	34.750000	34.7500	-0.969%	10,900	+24.000%
2025-09-23	35.3500	35.4300	34.980500	35.0900	-0.045%	25,677	+22.799%
2025-09-22	34.7200	35.1057	34.720000	35.1057	+0.849%	5,817	+22.744%
2025-09-19	35.1600	35.1600	34.775000	34.8100	-1.001%	16,317	+23.786%
2025-09-18	34.8200	35.1900	34.820000	35.1619	+1.507%	5,520	+22.547%
2025-09-17	34.6800	34.8500	34.640000	34.6400	+0.290%	5,138	+24.394%
2025-09-16	34.6900	34.7899	34.490000	34.5400	-0.436%	23,531	+24.754%
2025-09-15	34.7499	34.8186	34.689500	34.6911	+0.014%	11,463	+24.211%
2025-09-12	34.8605	34.8605	34.655000	34.6864	-0.631%	6,106	+24.227%
2025-09-11	34.4200	34.9066	34.420000	34.9066	+1.857%	21,435	+23.444%
2025-09-10	34.3300	34.4900	34.210000	34.2701	+0.029%	7,616	+25.736%
2025-09-09	34.2400	34.2600	34.115000	34.2600	+0.146%	5,604	+25.773%
2025-09-08	34.3100	34.3100	34.090000	34.2100	+0.029%	16,992	+25.957%
2025-09-05	34.5300	34.5300	33.910000	34.2000	-0.172%	21,734	+25.994%
2025-09-04	33.9400	34.2590	33.940000	34.2590	+1.205%	5,314	+25.777%
2025-09-03	33.8800	33.9200	33.730000	33.8510	-0.086%	11,195	+27.293%
2025-09-02	33.6000	33.8800	33.600000	33.8800	-0.279%	7,031	+27.184%
2025-08-29	34.2200	34.2200	33.915600	33.9749	-0.658%	8,284	+26.829%
2025-08-28	34.1500	34.2200	34.120000	34.2000	+0.146%	3,807	+25.994%
2025-08-27	33.8900	34.1700	33.890000	34.1500	+0.441%	9,735	+26.179%
2025-08-26	33.9250	34.0000	33.912000	34.0000	+0.830%	8,646	+26.735%
2025-08-25	33.8200	33.9397	33.720000	33.7200	-0.296%	5,181	+27.788%
2025-08-22	33.2700	33.9600	33.270000	33.8200	+2.206%	23,935	+27.410%
2025-08-21	32.9100	33.1000	32.910000	33.0900	+0.394%	21,640	+30.221%
2025-08-20	32.9500	32.9647	32.700000	32.9600	+0.116%	9,812	+30.734%
2025-08-19	33.0700	33.1900	32.880000	32.9219	-0.494%	8,256	+30.886%
2025-08-18	33.0300	33.0852	33.001400	33.0852	+0.258%	4,517	+30.240%
2025-08-15	33.0500	33.0500	32.850000	33.0000	-0.418%	10,704	+30.576%
2025-08-14	33.1550	33.2800	33.030000	33.1385	-1.028%	42,735	+30.030%
2025-08-13	33.2900	33.4828	33.180000	33.4828	+1.065%	31,160	+28.693%
2025-08-12	32.8100	33.1500	32.810000	33.1300	+2.009%	24,442	+30.063%
2025-08-11	32.7100	32.7100	32.450000	32.4776	-0.254%	10,218	+32.676%
2025-08-08	32.4100	32.6200	32.410000	32.5603	+1.067%	6,169	+32.339%
2025-08-07	32.5100	32.5100	32.090000	32.2166	+0.139%	7,625	+33.751%
2025-08-06	32.2200	32.2200	32.000000	32.1720	-0.025%	11,770	+33.936%
2025-08-05	32.3200	32.3200	31.910000	32.1800	+0.657%	14,461	+33.903%
2025-08-04	31.6500	31.9700	31.650000	31.9700	+1.725%	10,030	+34.783%
2025-08-01	31.5000	31.5105	31.265500	31.4280	-1.407%	6,839	+37.107%
2025-07-31	31.9850	32.1900	31.876600	31.8766	-0.541%	8,083	+35.178%
2025-07-30	32.1400	32.2550	31.929900	32.0499	-0.106%	4,343	+34.447%
2025-07-29	32.2300	32.3001	32.070000	32.0838	-0.144%	4,724	+34.305%
2025-07-28	32.2600	32.2600	32.065000	32.1300	-0.030%	51,108	+34.111%
2025-07-25	32.1600	32.2400	32.040000	32.1395	+0.385%	60,267	+34.072%
2025-07-24	32.2500	32.2500	32.016200	32.0162	-1.032%	4,381	+34.588%
2025-07-23	32.1276	32.3500	32.127600	32.3500	+1.157%	11,208	+33.199%
2025-07-22	31.9920	32.0150	31.890000	31.9800	+0.157%	8,921	+34.740%
2025-07-21	32.1100	32.1700	31.920000	31.9300	-0.343%	5,129	+34.951%
2025-07-18	32.2700	32.2700	32.025000	32.0400	-0.249%	34,185	+34.488%
2025-07-17	31.9950	32.1400	31.971000	32.1200	+1.132%	5,461	+34.153%
2025-07-16	31.7500	31.7700	31.650000	31.7604	+0.254%	4,389	+35.672%
2025-07-15	32.1300	32.1300	31.660000	31.6800	-1.093%	10,177	+36.016%
2025-07-14	31.8469	32.0300	31.846900	32.0300	+0.692%	4,707	+34.530%
2025-07-11	31.8900	31.9100	31.810000	31.8100	-0.932%	3,370	+35.461%
2025-07-10	32.1000	32.2300	32.000400	32.1094	-0.095%	9,714	+34.197%
2025-07-09	31.9700	32.1400	31.890000	32.1400	+0.572%	14,570	+34.070%
2025-07-08	31.9600	32.0709	31.957100	31.9571	-0.476%	7,052	+34.837%
2025-07-07	32.2010	32.2010	31.950000	32.1100	-0.734%	7,502	+34.195%
2025-07-03	32.1200	32.3474	32.120000	32.3474	+1.022%	2,773	+33.210%
2025-07-02	31.6800	32.0200	31.680000	32.0200	+0.660%	7,700	+34.572%
2025-07-01	31.8200	31.9800	31.580100	31.8100	+0.206%	40,959	+35.461%
2025-06-30	31.8676	31.8676	31.581300	31.7445	+0.274%	4,196	+35.740%
2025-06-27	31.6000	31.7953	31.520000	31.6576	+0.671%	5,386	+36.113%
2025-06-26	31.2450	31.4465	31.239900	31.4465	+0.742%	3,794	+37.026%
2025-06-25	31.3900	31.3900	31.215000	31.2150	-0.706%	8,121	+38.043%
2025-06-24	31.2300	31.4900	31.230000	31.4371	+1.182%	12,001	+37.067%
2025-06-23	30.9600	31.0700	30.680000	31.0700	+0.909%	5,654	+38.687%
2025-06-20	30.9900	30.9900	30.700000	30.7900	-0.485%	35,816	+39.948%
2025-06-18	30.9100	31.1900	30.910000	30.9400	+0.162%	4,518	+39.270%
2025-06-17	31.0500	31.0500	30.875000	30.8900	-0.258%	6,480	+39.495%
2025-06-16	30.9500	31.0770	30.930000	30.9700	+1.704%	10,027	+39.135%
2025-06-13	30.6200	30.7850	30.451100	30.4511	-1.516%	7,685	+41.506%
2025-06-12	30.6900	30.9200	30.690000	30.9200	+0.311%	1,927	+39.360%
2025-06-11	30.9800	30.9850	30.824100	30.8241	+0.012%	3,604	+39.793%
2025-06-10	30.9300	30.9300	30.755000	30.8204	+0.001%	3,774	+39.810%
2025-06-09	31.0100	31.0100	30.795000	30.8200	-0.203%	5,674	+39.812%
2025-06-06	30.7666	30.8828	30.766600	30.8828	+1.322%	5,603	+39.528%
2025-06-05	30.5300	30.5850	30.400000	30.4800	0.000%	6,106	+41.371%
2025-06-04	30.5757	30.6300	30.462700	30.4800	-0.469%	9,324	+41.371%
2025-06-03	30.4500	30.7200	30.390000	30.6237	+1.002%	142,540	+40.708%
2025-06-02	30.1400	30.3200	29.930000	30.3200	+0.386%	12,514	+42.117%
2025-05-30	30.1200	30.2200	29.980000	30.2034	-0.253%	9,907	+42.666%
2025-05-29	30.1950	30.2800	30.040000	30.2800	+0.695%	9,622	+42.305%
2025-05-28	30.1700	30.1801	30.070900	30.0709	-0.822%	5,794	+43.295%
2025-05-27	30.0200	30.3200	29.910000	30.3200	+2.413%	17,298	+42.117%
2025-05-23	29.5200	29.7250	29.469700	29.6056	-0.284%	8,345	+45.547%
2025-05-22	29.8200	29.8401	29.690000	29.6900	-0.728%	4,064	+45.133%
2025-05-21	29.8700	29.9076	29.857000	29.9076	-1.781%	1,971	+44.077%
2025-05-20	30.4000	30.5400	30.400000	30.4500	-0.262%	6,620	+41.511%
2025-05-19	30.1600	30.5300	30.160000	30.5300	+0.112%	7,788	+41.140%
2025-05-16	30.2900	30.4959	30.263000	30.4959	+0.930%	2,340	+41.298%
2025-05-15	30.0700	30.2200	30.070000	30.2150	+0.299%	3,999	+42.611%
2025-05-14	30.1700	30.1800	30.060000	30.1250	+0.176%	5,584	+43.037%
2025-05-13	29.9500	30.1700	29.940000	30.0722	+1.213%	4,696	+43.288%
2025-05-12	29.8298	29.8298	29.605000	29.7117	+3.255%	7,626	+45.027%
2025-05-09	28.8500	28.8500	28.700000	28.7750	+0.241%	9,658	+49.748%
2025-05-08	28.5600	28.9200	28.510000	28.7058	+1.291%	6,105	+50.109%
2025-05-07	28.3550	28.3550	28.160000	28.3400	+0.076%	12,722	+52.047%
2025-05-06	28.1900	28.3500	28.140000	28.3185	-0.462%	2,898	+52.162%
2025-05-05	28.4200	28.6600	28.420000	28.4500	-0.600%	80,315	+51.459%
2025-05-02	28.3700	28.6800	28.250000	28.6218	+2.294%	15,681	+50.550%
2025-05-01	27.8600	28.1500	27.860000	27.9800	+0.897%	23,794	+54.003%
2025-04-30	27.3600	27.7312	27.150000	27.7312	-0.228%	9,292	+55.385%
2025-04-29	27.6200	27.8447	27.570000	27.7947	+0.778%	11,442	+55.030%
2025-04-28	27.5700	27.7200	27.310000	27.5800	+0.505%	11,087	+56.236%
2025-04-25	27.2200	27.4413	27.220000	27.4413	+0.297%	5,057	+57.026%
2025-04-24	26.9250	27.3600	26.925000	27.3600	+2.434%	14,694	+57.493%
2025-04-23	27.0700	27.3000	26.660000	26.7100	+1.564%	14,037	+61.325%
2025-04-22	25.9800	26.3900	25.980000	26.2986	+2.611%	11,200	+63.849%
2025-04-21	26.1300	26.1300	25.370000	25.6295	-2.855%	25,293	+68.127%
2025-04-17	26.4000	26.5000	26.250000	26.3827	+0.663%	7,704	+63.327%
2025-04-16	26.3600	26.3990	25.960000	26.2090	-1.014%	7,450	+64.409%
2025-04-15	26.5200	26.5700	26.455000	26.4776	+0.220%	6,357	+62.741%
2025-04-14	26.5600	26.5600	26.142100	26.4194	+1.418%	6,544	+63.100%
2025-04-11	25.6900	26.1200	25.400000	26.0500	+1.396%	31,205	+65.413%
2025-04-10	25.9400	25.9900	25.300000	25.6913	-3.920%	7,944	+67.722%
2025-04-09	24.4357	26.9800	24.380000	26.7394	+8.341%	37,579	+61.148%
2025-04-08	26.2800	26.2800	24.420000	24.6808	-2.119%	11,919	+74.589%
2025-04-07	24.4500	25.4250	24.360500	25.2150	-0.425%	65,459	+70.890%
2025-04-04	25.9500	25.9500	25.000000	25.3226	-6.417%	60,878	+70.164%
2025-04-03	27.3200	27.5400	27.050000	27.0590	-5.765%	14,814	+59.245%
2025-04-02	28.0500	28.7145	27.990000	28.7145	+1.143%	13,470	+50.064%
2025-04-01	28.0050	28.4755	27.951700	28.3900	+0.843%	101,962	+51.779%
2025-03-31	27.6500	28.1780	27.650000	28.1527	+0.077%	2,775	+53.058%
2025-03-28	28.3600	28.3600	28.050000	28.1309	-1.882%	5,292	+53.177%
2025-03-27	28.6450	28.9148	28.610000	28.6704	-0.784%	4,464	+50.294%
2025-03-26	29.0900	29.1100	28.820000	28.8970	-1.139%	2,568	+49.116%
2025-03-25	29.2400	29.2947	29.190000	29.2300	-0.154%	7,351	+47.417%
2025-03-24	29.1700	29.2752	29.080000	29.2752	+2.670%	4,289	+47.189%
2025-03-21	28.3400	28.5550	28.340000	28.5138	-0.988%	5,890	+51.120%
2025-03-20	28.7800	29.0700	28.750000	28.7983	-0.866%	6,297	+49.627%
2025-03-19	28.6400	29.1400	28.640000	29.0500	+1.432%	13,046	+48.330%
2025-03-18	28.6600	28.7200	28.570700	28.6400	-1.176%	7,310	+50.454%
2025-03-17	28.8750	29.0800	28.875000	28.9809	+1.380%	7,337	+48.684%
2025-03-14	28.1800	28.5863	28.180000	28.5863	+2.758%	8,269	+50.737%
2025-03-13	28.2900	28.2900	27.805300	27.8191	-1.908%	5,527	+54.894%
2025-03-12	28.6600	28.6600	28.184900	28.3602	-0.073%	3,779	+51.938%
2025-03-11	28.4300	28.5700	28.179700	28.3810	+0.100%	7,270	+51.827%
2025-03-10	28.5900	28.6976	28.230000	28.3526	-2.367%	6,576	+51.979%
2025-03-07	28.9200	29.1100	28.469900	29.0400	+0.849%	8,523	+48.382%
2025-03-06	28.8700	29.1200	28.710000	28.7954	-1.300%	14,560	+49.642%
2025-03-05	28.7700	29.2250	28.770000	29.1747	+1.231%	6,934	+47.696%
2025-03-04	28.4900	29.2070	28.440000	28.8200	-0.981%	11,619	+49.514%
2025-03-03	30.0700	30.0700	29.105400	29.1054	-2.856%	12,620	+48.048%
2025-02-28	29.5500	29.9610	29.550000	29.9610	+1.185%	5,668	+43.820%
2025-02-27	29.9261	30.0201	29.610000	29.6100	-1.557%	3,152	+45.525%
2025-02-26	30.1300	30.3200	29.979000	30.0783	+0.228%	5,770	+43.259%
2025-02-25	29.9900	30.0500	29.600000	30.0100	+0.435%	12,588	+43.585%
2025-02-24	30.2200	30.2200	29.640000	29.8800	-1.005%	6,897	+44.210%
2025-02-21	31.0100	31.0100	30.145000	30.1832	-2.603%	4,419	+42.762%
2025-02-20	31.4500	31.4500	30.760000	30.9898	-1.588%	11,707	+39.046%
2025-02-19	31.5255	31.5255	31.450000	31.4900	-0.213%	5,064	+36.837%
2025-02-18	31.5300	31.6959	31.520000	31.5572	+0.501%	9,018	+36.546%

.dark-mode .Qs3K0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qs3K0N{ color: #333333; background-color: white; border: 2px solid #333333; }FDLSInspire Fidelis Multi Factor ETFstock NYSE ETF

FDLS
Inspire Fidelis Multi Factor ETF
stock NYSE ETF