Dark

FEVR
Inspire Faithward Large Cap Momentum ETF
stock NYSE

Inactive

Nov 18, 2022

22.41USD+0.157%(+0.04)201

Pre-market

0.00USD-100.000%(-22.38)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-18	22.3100	22.4121	22.3100	22.4121	+0.157%	201	0.000%
2022-11-17	22.3000	22.3769	22.2900	22.3769	-1.236%	12,411	+0.157%
2022-11-16	22.8300	22.8300	22.6569	22.6569	-1.038%	3,635	-1.080%
2022-11-15	22.9450	22.9450	22.8600	22.8946	+1.300%	1,816	-2.107%
2022-11-14	22.7100	22.7100	22.5900	22.6007	-0.982%	5,394	-0.834%
2022-11-11	22.8249	22.8249	22.8249	22.8249	+1.166%	162	-1.809%
2022-11-10	22.0100	22.5618	22.0100	22.5618	+5.453%	759,530	-0.664%
2022-11-09	21.7600	21.7600	21.3951	21.3951	-2.822%	983	+4.753%
2022-11-08	22.1000	22.1200	21.9954	22.0163	+0.672%	1,914	+1.798%
2022-11-07	21.9000	21.9000	21.8694	21.8694	+1.284%	1,832	+2.482%
2022-11-04	21.3900	21.6000	21.3900	21.5922	+1.179%	3,861	+3.797%
2022-11-03	21.3501	21.4400	21.3406	21.3406	-0.192%	1,614	+5.021%
2022-11-02	21.7600	22.0819	21.3750	21.3817	-3.001%	5,247	+4.819%
2022-11-01	22.0440	22.0500	22.0433	22.0433	+0.555%	905	+1.673%
2022-10-31	21.9499	21.9500	21.9217	21.9217	-0.249%	299	+2.237%
2022-10-28	21.9050	21.9900	21.9050	21.9765	+1.734%	1,324	+1.982%
2022-10-27	21.7100	21.7400	21.6019	21.6019	-0.514%	5,422	+3.751%
2022-10-26	21.7000	21.7501	21.6800	21.7134	+0.508%	6,548	+3.218%
2022-10-25	21.4600	21.6036	21.4600	21.6036	+1.676%	2,884	+3.742%
2022-10-24	21.2800	21.3100	21.2475	21.2475	+1.030%	2,411	+5.481%
2022-10-21	20.8200	21.0309	20.8200	21.0309	+1.205%	1,555	+6.567%
2022-10-20	20.8450	20.8450	20.7201	20.7805	-0.758%	1,001	+7.852%
2022-10-19	20.9392	20.9392	20.9392	20.9392	-0.699%	293	+7.034%
2022-10-18	21.0900	21.0900	21.0211	21.0865	+0.961%	1,317	+6.286%
2022-10-17	20.8900	20.9600	20.8858	20.8858	+2.377%	2,933	+7.308%
2022-10-14	21.2350	21.2350	20.4000	20.4008	-3.485%	434	+9.859%
2022-10-13	21.0294	21.2100	21.0294	21.1374	+2.667%	843	+6.031%
2022-10-12	20.6500	20.6550	20.5883	20.5883	-0.159%	1,942	+8.858%
2022-10-11	20.6599	20.6599	20.6000	20.6211	-0.808%	813	+8.685%
2022-10-10	20.6600	20.7890	20.6600	20.7890	-0.466%	992	+7.807%
2022-10-07	21.0400	21.0400	20.7700	20.8863	-2.395%	7,300	+7.305%
2022-10-06	21.4200	21.4800	21.3500	21.3989	-0.527%	3,855	+4.735%
2022-10-05	21.1979	21.6250	21.1979	21.5122	-0.373%	1,625	+4.183%
2022-10-04	21.3950	21.6500	21.3950	21.5928	+3.432%	10,052	+3.794%
2022-10-03	20.5550	21.0200	20.5550	20.8763	+3.296%	16,725	+7.357%
2022-09-30	20.2899	20.2899	20.2101	20.2101	-0.754%	15,566	+10.896%
2022-09-29	20.3500	20.3895	20.3000	20.3636	-1.836%	961	+10.060%
2022-09-28	19.9900	20.8000	19.9900	20.7444	+2.699%	7,279	+8.039%
2022-09-27	20.1992	20.1992	20.1992	20.1992	+0.095%	304	+10.955%
2022-09-26	20.5800	20.5800	20.1800	20.1800	-1.434%	6,064	+11.061%
2022-09-23	20.3700	20.4736	20.3650	20.4736	-3.272%	1,333	+9.468%
2022-09-22	21.2400	21.3600	21.1400	21.1661	-1.369%	3,053	+5.887%
2022-09-21	21.9400	21.9400	21.4598	21.4598	-1.241%	8,150	+4.438%
2022-09-20	21.6500	21.7500	21.6500	21.7294	-1.255%	3,417	+3.142%
2022-09-19	22.0055	22.0055	22.0055	22.0055	+0.654%	182	+1.848%
2022-09-16	21.7900	21.8626	21.7900	21.8626	-0.890%	1,020	+2.513%
2022-09-15	22.1468	22.2100	22.0589	22.0589	-1.230%	451	+1.601%
2022-09-14	22.3200	22.4150	22.1700	22.3335	+0.201%	592,086	+0.352%
2022-09-13	22.6000	22.6000	22.2887	22.2887	-3.887%	8,113	+0.554%
2022-09-12	23.1800	23.1902	23.1800	23.1902	+0.447%	1,343	-3.355%
2022-09-09	23.1500	23.1500	23.0200	23.0869	+1.808%	11,383	-2.923%
2022-09-08	22.4301	22.6768	22.3900	22.6768	+1.357%	3,856	-1.167%
2022-09-07	22.1601	22.4100	22.1601	22.3732	+1.789%	2,353	+0.174%
2022-09-06	21.9900	22.0400	21.9790	21.9800	-0.763%	1,793	+1.966%
2022-09-02	22.1000	22.2002	22.1000	22.1491	-0.281%	1,862	+1.187%
2022-09-01	22.1701	22.2116	22.1700	22.2116	-1.265%	2,178	+0.903%
2022-08-31	22.4800	22.5800	22.4800	22.4962	-0.444%	5,697	-0.374%
2022-08-30	22.7400	22.7400	22.5700	22.5965	-1.708%	3,397	-0.816%
2022-08-29	23.2600	23.2600	22.9892	22.9892	-0.247%	2,191	-2.510%
2022-08-26	23.2201	23.2700	23.0461	23.0461	-2.963%	2,786	-2.751%
2022-08-25	23.8000	23.8000	23.5500	23.7498	+0.984%	5,686	-5.632%
2022-08-24	23.4800	23.5600	23.4534	23.5184	+0.717%	7,358	-4.704%
2022-08-23	23.4900	23.4900	23.3300	23.3510	+0.292%	1,883	-4.021%
2022-08-22	23.3599	23.3599	23.2600	23.2830	-1.677%	5,323	-3.740%
2022-08-19	23.7600	23.7600	23.6800	23.6800	-1.199%	1,986	-5.354%
2022-08-18	23.9999	24.0000	23.9550	23.9674	+0.659%	1,511	-6.489%
2022-08-17	23.7201	23.8500	23.7201	23.8106	-0.679%	4,007	-5.873%
2022-08-16	23.9500	24.0200	23.9200	23.9733	+0.306%	1,888	-6.512%
2022-08-15	23.8850	23.9500	23.8200	23.9002	+0.017%	7,418	-6.226%
2022-08-12	23.8900	23.9000	23.8300	23.8962	+1.280%	4,976	-6.211%
2022-08-11	23.5400	23.5941	23.5400	23.5941	+0.453%	1,770	-5.010%
2022-08-10	23.5000	23.5000	23.3800	23.4876	+2.337%	1,536	-4.579%
2022-08-09	23.0900	23.0900	22.9512	22.9512	-0.750%	2,544	-2.349%
2022-08-08	23.1200	23.2100	23.1100	23.1246	+0.020%	4,448	-3.081%
2022-08-05	23.0000	23.1200	22.9800	23.1200	+0.795%	3,764	-3.062%
2022-08-04	22.9700	23.0100	22.9377	22.9377	-1.111%	2,550	-2.291%
2022-08-03	23.1600	23.2600	23.1100	23.1954	+0.764%	4,997	-3.377%
2022-08-02	23.0600	23.1300	23.0196	23.0196	-0.507%	6,955	-2.639%
2022-08-01	23.1000	23.2400	23.0900	23.1370	-0.374%	3,694	-3.133%
2022-07-29	23.2300	23.2800	23.2239	23.2239	+0.999%	1,019	-3.496%
2022-07-28	22.9400	22.9941	22.9400	22.9941	+1.706%	1,152	-2.531%
2022-07-27	22.3000	22.6100	22.2900	22.6084	+1.979%	3,698	-0.868%
2022-07-26	22.1700	22.1700	22.0900	22.1696	-0.901%	4,628	+1.094%
2022-07-25	22.2000	22.3712	22.2000	22.3712	+0.928%	2,362	+0.183%
2022-07-22	22.5300	22.5300	22.0601	22.1655	-0.959%	2,309	+1.113%
2022-07-21	22.3199	22.3802	22.3199	22.3802	+0.250%	2,229	+0.143%
2022-07-20	22.2760	22.4200	22.1950	22.3243	+0.967%	1,209	+0.393%
2022-07-19	21.9500	22.1400	21.9500	22.1105	+2.655%	13,003	+1.364%
2022-07-18	21.6220	21.6300	21.5100	21.5386	-0.349%	973	+4.056%
2022-07-15	21.4180	21.6300	21.4180	21.6141	+1.686%	6,250	+3.692%
2022-07-14	20.9300	21.2600	20.9300	21.2558	-0.669%	2,219	+5.440%
2022-07-13	21.5100	21.5100	21.3989	21.3989	-0.279%	9,351	+4.735%
2022-07-12	21.6300	21.6650	21.3800	21.4588	-1.157%	6,264	+4.442%
2022-07-11	21.7000	21.8000	21.7000	21.7100	-1.291%	5,907	+3.234%
2022-07-08	21.9780	22.0400	21.9780	21.9939	-0.101%	1,914	+1.901%
2022-07-07	22.0000	22.0162	21.9808	22.0162	+2.473%	931	+1.798%
2022-07-06	21.5895	21.6200	21.4848	21.4848	-0.131%	3,578	+4.316%
2022-07-05	21.4820	21.5130	21.4500	21.5130	-0.599%	1,832	+4.179%
2022-07-01	21.2000	21.6426	21.2000	21.6426	+1.255%	6,288	+3.555%
2022-06-30	21.3100	21.5000	21.3100	21.3743	-1.462%	3,269	+4.855%
2022-06-29	21.8500	21.8500	21.6914	21.6914	-1.126%	3,452	+3.323%
2022-06-28	22.0100	22.0296	21.9385	21.9385	-1.741%	2,728	+2.159%
2022-06-27	22.3950	22.3950	22.2600	22.3273	-0.165%	5,590	+0.380%
2022-06-24	21.7700	22.3641	21.7700	22.3641	+2.777%	3,051	+0.215%
2022-06-23	21.7400	21.8400	21.5400	21.7598	+0.897%	3,989	+2.998%
2022-06-22	21.5900	21.5900	21.5500	21.5663	-0.544%	2,814	+3.922%
2022-06-21	21.6800	21.8700	21.6800	21.6843	+2.191%	4,933	+3.356%
2022-06-17	21.1200	21.3700	21.1200	21.2194	+0.502%	5,165	+5.621%
2022-06-16	21.1300	21.1500	21.0200	21.1134	-4.222%	7,728	+6.151%
2022-06-15	21.9201	22.2400	21.7712	22.0440	+1.863%	6,125	+1.670%
2022-06-14	21.5200	21.6409	21.5200	21.6409	+0.124%	891	+3.564%
2022-06-13	22.1000	22.1000	21.6141	21.6141	-5.163%	2,096	+3.692%
2022-06-10	22.6500	22.9599	22.6400	22.7908	-3.512%	9,327	-1.662%
2022-06-09	23.7200	23.7700	23.6203	23.6203	-2.098%	2,523	-5.115%
2022-06-08	24.0700	24.4000	24.0700	24.1264	-1.116%	2,412	-7.105%
2022-06-07	24.3100	24.3986	24.2500	24.3986	+1.572%	3,500	-8.142%
2022-06-06	24.2364	24.2364	23.9750	24.0210	+0.431%	2,200	-6.698%
2022-06-03	24.1000	24.1000	23.9000	23.9180	-1.472%	5,555	-6.296%
2022-06-02	24.2800	24.2800	24.1800	24.2753	+3.431%	5,495	-7.675%
2022-06-01	23.3650	23.6100	23.3650	23.4700	-1.052%	3,792	-4.507%
2022-05-31	23.9100	23.9100	23.6900	23.7196	-1.209%	954	-5.512%
2022-05-27	23.7700	24.0300	23.7700	24.0100	+2.982%	7,217	-6.655%
2022-05-26	23.0800	23.3400	23.0800	23.3147	+2.796%	6,239	-3.871%
2022-05-25	22.6800	22.7800	22.6600	22.6805	+1.824%	8,508	-1.183%
2022-05-24	22.0500	22.3200	22.0500	22.2742	-1.850%	4,895	+0.619%
2022-05-23	22.6900	22.6941	22.6900	22.6941	+1.697%	395	-1.243%
2022-05-20	21.8900	22.3200	21.8200	22.3153	-0.162%	3,521	+0.434%
2022-05-19	22.1901	22.5000	22.1901	22.3514	+0.922%	2,950	+0.272%
2022-05-18	22.8000	22.8000	22.0800	22.1473	-4.278%	6,542	+1.196%
2022-05-17	22.8800	23.1400	22.8800	23.1372	+2.918%	3,589	-3.134%
2022-05-16	22.6900	22.6900	22.4811	22.4811	-1.267%	3,263	-0.307%
2022-05-13	22.3700	22.8400	22.3700	22.7695	+4.592%	7,315	-1.570%
2022-05-12	21.4500	21.7700	21.4500	21.7698	+0.877%	3,160	+2.950%
2022-05-11	21.9300	22.3500	21.5805	21.5805	-2.414%	8,011	+3.853%
2022-05-10	22.0307	22.2400	21.8700	22.1143	+0.511%	1,648	+1.347%
2022-05-09	22.4100	22.4232	21.9200	22.0019	-5.629%	11,641	+1.864%
2022-05-06	23.4499	23.4500	23.1900	23.3142	-2.422%	3,274	-3.869%
2022-05-05	24.4300	24.4300	23.7200	23.8928	-4.386%	5,547	-6.197%
2022-05-04	24.5800	25.0000	23.9500	24.9889	+2.447%	5,568	-10.312%
2022-05-03	24.0200	24.5300	24.0200	24.3921	+0.827%	14,918	-8.117%
2022-05-02	23.6400	24.1920	23.6200	24.1920	+1.332%	8,383	-7.357%
2022-04-29	24.0800	24.0800	23.8740	23.8740	-3.778%	1,220	-6.123%
2022-04-28	24.9500	24.9699	24.7900	24.8113	+1.547%	5,342	-9.670%
2022-04-27	24.4900	24.5150	24.3900	24.4334	-0.208%	3,302	-8.273%
2022-04-26	24.9840	24.9840	24.4600	24.4843	-2.271%	8,519	-8.463%
2022-04-25	24.8000	25.0900	24.5700	25.0532	+0.014%	6,322	-10.542%
2022-04-22	25.3700	25.3700	25.0497	25.0497	-3.070%	3,984	-10.529%
2022-04-21	27.0999	27.1000	25.8431	25.8431	-3.766%	3,414	-13.276%
2022-04-20	26.9240	26.9300	26.8300	26.8543	-0.030%	4,140	-16.542%
2022-04-19	26.6900	26.9500	26.6900	26.8624	+1.994%	6,597	-16.567%
2022-04-18	26.2600	26.4600	26.2000	26.3372	-0.735%	29,456	-14.903%
2022-04-14	26.7600	26.7600	26.5321	26.5321	-1.367%	7,223	-15.528%
2022-04-13	26.7250	26.9800	26.6900	26.8998	+1.915%	222,587	-16.683%
2022-04-12	26.4100	26.4450	26.3150	26.3944	-0.084%	40,299	-15.088%
2022-04-11	26.4300	26.5500	26.4167	26.4167	-1.251%	6,378	-15.159%
2022-04-08	26.9700	26.9800	26.7500	26.7513	-0.418%	5,332	-16.221%
2022-04-07	26.6400	27.0000	26.5600	26.8635	+0.746%	9,993	-16.570%
2022-04-06	26.5890	26.7100	26.5890	26.6646	-1.620%	6,106	-15.948%
2022-04-05	27.7800	27.7800	27.1036	27.1036	-2.049%	7,048	-17.310%
2022-04-04	27.6100	27.7300	27.5500	27.6706	+0.787%	3,157	-19.004%
2022-04-01	29.1600	29.1600	27.1900	27.4546	+0.602%	29,926	-18.367%
2022-03-31	27.7700	27.7700	27.2904	27.2904	-0.805%	286,540	-17.876%
2022-03-30	27.8900	27.9500	27.4800	27.5120	-1.382%	7,687	-18.537%
2022-03-29	27.6600	28.0100	27.6000	27.8975	+0.844%	8,711	-19.663%
2022-03-28	27.7000	27.7000	27.4000	27.6641	+0.430%	3,151	-18.985%
2022-03-25	27.3800	27.6300	27.3800	27.5457	-0.367%	2,440	-18.637%
2022-03-24	27.3100	27.6630	27.3100	27.6472	+1.532%	4,840	-18.935%
2022-03-23	27.6400	27.6400	27.2100	27.2301	-0.962%	4,707	-17.694%
2022-03-22	27.3399	27.5800	27.3399	27.4945	+1.635%	5,840	-18.485%
2022-03-21	26.8480	27.0521	26.8480	27.0521	+0.202%	2,440	-17.152%
2022-03-18	26.4835	27.0500	26.4835	26.9975	+2.093%	7,039	-16.985%
2022-03-17	26.4099	26.4441	26.4000	26.4441	+2.452%	5,521	-15.247%
2022-03-16	25.6640	25.8112	25.0400	25.8112	+2.732%	21,197	-13.169%
2022-03-15	24.8565	25.1700	24.7700	25.1248	+1.805%	6,220	-10.797%
2022-03-14	24.8700	24.8800	24.6000	24.6794	-1.732%	4,595	-9.187%
2022-03-11	25.4500	25.4500	25.1143	25.1143	-1.827%	5,182	-10.760%
2022-03-10	25.5800	25.6199	25.5500	25.5817	+0.450%	2,517	-12.390%
2022-03-09	25.2900	25.5900	25.2900	25.4672	+2.923%	3,894	-11.996%
2022-03-08	24.9801	25.0900	24.7439	24.7439	-0.399%	1,842	-9.424%
2022-03-07	25.1360	25.1400	24.8429	24.8429	-3.019%	1,241	-9.785%
2022-03-04	25.6450	25.6450	25.4500	25.6163	-1.158%	2,627	-12.508%
2022-03-03	26.6700	26.6700	25.8315	25.9163	-2.114%	3,971	-13.521%
2022-03-02	26.1700	26.4760	26.1700	26.4760	+2.510%	1,942	-15.349%
2022-03-01	25.9410	25.9410	25.8278	25.8278	-0.874%	355	-13.225%
2022-02-28	25.7850	26.0554	25.7300	26.0554	+1.976%	931	-13.983%
2022-02-25	24.9200	25.5506	24.8000	25.5506	+2.020%	6,458	-12.283%
2022-02-24	23.2200	25.0447	23.2200	25.0447	+4.280%	3,086	-10.512%
2022-02-23	24.3901	24.5728	23.9500	24.0167	-2.038%	10,543	-6.681%
2022-02-22	25.1000	25.1200	24.4801	24.5164	-1.882%	6,901	-8.583%
2022-02-18	24.9000	25.0100	24.9000	24.9867	-1.372%	2,613	-10.304%
2022-02-17	25.5712	25.5712	25.2700	25.3344	-2.874%	6,573	-11.535%
2022-02-16	26.1300	26.1499	25.7500	26.0841	+0.308%	9,203	-14.078%
2022-02-15	25.3200	26.0300	25.3200	26.0039	+3.024%	12,612	-13.813%
2022-02-14	25.3900	25.5000	25.2406	25.2406	-1.610%	7,376	-11.206%
2022-02-11	26.1000	26.1000	25.5500	25.6537	-2.117%	2,947	-12.636%
2022-02-10	26.4000	26.6600	26.1700	26.2086	-1.289%	3,072	-14.486%
2022-02-09	26.5200	26.5508	26.4299	26.5508	+2.434%	3,723	-15.588%
2022-02-08	25.7981	25.9200	25.7750	25.9200	+1.247%	1,320	-13.534%
2022-02-07	25.7700	25.7700	25.6008	25.6008	+0.004%	970	-12.455%
2022-02-04	25.5500	25.7900	25.5500	25.5998	+0.590%	6,176	-12.452%
2022-02-03	25.6600	25.7000	25.4497	25.4497	-2.464%	6,369	-11.936%
2022-02-02	25.9200	26.1300	25.9200	26.0926	-0.144%	4,877	-14.106%
2022-02-01	25.7200	26.1302	25.7000	26.1302	+1.736%	13,010	-14.229%
2022-01-31	25.1800	25.6842	25.1799	25.6842	+4.102%	7,046	-12.740%
2022-01-28	24.2990	24.6722	24.2800	24.6722	+2.476%	3,478	-9.161%
2022-01-27	24.4300	24.4499	24.0761	24.0761	-1.052%	3,145	-6.911%
2022-01-26	25.2800	25.5200	23.7600	24.3321	-0.947%	6,125	-7.891%
2022-01-25	24.4000	24.7700	24.2800	24.5648	-2.483%	4,184	-8.763%
2022-01-24	24.1800	25.1903	23.9980	25.1903	+1.016%	5,289	-11.029%
2022-01-21	25.2630	25.3300	24.9000	24.9369	-2.498%	10,276	-10.125%
2022-01-20	26.5300	26.5300	25.5757	25.5757	-2.040%	2,037	-12.370%
2022-01-19	26.2780	26.3560	26.1000	26.1084	-1.045%	2,957	-14.158%
2022-01-18	26.5550	26.6500	26.3800	26.3841	-2.330%	5,872	-15.055%
2022-01-14	26.7300	27.0134	26.6400	27.0134	-0.081%	6,351	-17.033%
2022-01-13	27.4200	27.4200	27.0353	27.0353	-2.936%	2,404	-17.101%
2022-01-12	28.1300	28.1400	27.8150	27.8532	+0.163%	4,984	-19.535%
2022-01-11	27.5760	27.8500	27.5760	27.8080	+1.040%	1,386	-19.404%
2022-01-10	26.9200	27.5217	26.8800	27.5217	+0.288%	2,564	-18.566%
2022-01-07	27.9800	27.9800	27.4428	27.4428	-0.979%	3,693	-18.332%
2022-01-06	27.7400	27.8400	27.6200	27.7140	+0.633%	15,399	-19.131%
2022-01-05	28.5011	28.6000	27.5392	27.5398	-3.856%	4,548	-18.619%
2022-01-04	28.9500	28.9500	28.3100	28.6442	-1.054%	647	-21.757%
2022-01-03	28.9100	28.9800	28.8600	28.9493	-0.971%	376,175	-22.582%
2021-12-31	29.5000	29.5000	29.2331	29.2331	-0.210%	1,727	-23.333%
2021-12-30	29.4900	29.4900	29.2947	29.2947	-0.263%	1,522	-23.494%
2021-12-29	29.2850	29.4400	29.2500	29.3720	-0.578%	12,290	-23.696%
2021-12-28	29.7100	29.7100	29.5428	29.5428	-0.802%	3,489	-24.137%
2021-12-27	29.6800	29.7816	29.4140	29.7816	+1.218%	3,349	-24.745%
2021-12-23	29.4100	29.4500	29.3500	29.4233	+0.736%	1,282	-23.829%
2021-12-22	29.1400	29.2100	29.1200	29.2083	+0.615%	4,335	-23.268%
2021-12-21	28.4600	29.0298	28.4600	29.0298	+2.962%	8,288	-22.796%
2021-12-20	28.3100	28.3100	27.8600	28.1948	-2.697%	11,075	-20.510%
2021-12-17	28.9873	28.9873	28.7981	28.9762	+0.786%	5,833	-22.653%
2021-12-16	29.1250	29.1250	28.6200	28.7502	-1.500%	3,454	-22.045%
2021-12-15	28.4600	29.1881	28.4500	29.1881	+2.581%	2,177	-23.215%
2021-12-14	28.3291	28.4600	28.2400	28.4537	-1.441%	7,201	-21.233%
2021-12-13	29.1300	29.1300	28.8698	28.8698	-1.086%	4,256	-22.368%
2021-12-10	29.1480	29.1900	29.0000	29.1869	-0.079%	13,139	-23.212%
2021-12-09	29.2300	29.2300	29.2100	29.2100	-1.776%	800	-23.273%
2021-12-08	29.7100	29.7800	29.7001	29.7381	+0.652%	5,266	-24.635%
2021-12-07	28.8300	29.5573	28.8300	29.5456	+3.961%	4,373	-24.144%
2021-12-06	28.4600	28.4600	28.4200	28.4200	-0.837%	2,414	-21.140%
2021-12-03	28.4750	28.6600	28.4750	28.6600	-2.768%	3,595	-21.800%
2021-12-02	29.5800	29.6000	29.4600	29.4759	+1.039%	696	-23.965%
2021-12-01	30.1000	30.1020	29.1729	29.1729	-2.824%	1,554	-23.175%
2021-11-30	30.2900	30.2900	30.0208	30.0208	-2.711%	5,823	-25.345%
2021-11-29	30.8500	30.9600	30.8500	30.8573	+0.788%	3,310	-27.369%
2021-11-26	30.7300	30.7300	30.6161	30.6161	-1.523%	1,657	-26.796%
2021-11-24	30.9900	31.1300	30.9900	31.0896	+0.673%	2,692	-27.911%
2021-11-23	30.9000	30.9160	30.5000	30.8819	-0.733%	5,851	-27.426%
2021-11-22	31.4600	31.4600	31.1100	31.1100	-1.385%	4,982	-27.959%
2021-11-19	31.7200	31.7200	31.5469	31.5469	-0.311%	2,197	-28.956%
2021-11-18	31.6700	31.6700	31.6150	31.6454	+0.288%	1,777	-29.177%
2021-11-17	31.5600	31.5700	31.5545	31.5545	-0.550%	1,076	-28.973%
2021-11-16	31.8000	31.8000	31.7291	31.7291	+0.603%	1,217	-29.364%
2021-11-15	31.5410	31.5410	31.5201	31.5389	-0.277%	1,266	-28.938%
2021-11-12	31.3600	31.6500	31.3600	31.6264	+0.863%	2,906	-29.135%
2021-11-11	31.3550	31.4000	31.3500	31.3557	+0.920%	1,275	-28.523%
2021-11-10	31.2500	31.2600	30.9600	31.0698	-2.159%	10,954	-27.865%
2021-11-09	31.6000	31.7555	31.5313	31.7555	-0.086%	1,556	-29.423%
2021-11-08	31.6200	31.8280	31.6200	31.7828	+0.921%	3,379	-29.484%
2021-11-05	31.5800	31.5800	31.4450	31.4926	-0.241%	1,123	-28.834%
2021-11-04	31.6100	31.6100	31.5450	31.5686	+0.311%	1,944	-29.005%
2021-11-03	31.2099	31.4708	31.2000	31.4708	+0.335%	1,259	-28.784%
2021-11-02	31.2000	31.4000	31.2000	31.3656	+0.180%	5,671	-28.546%
2021-11-01	31.1100	31.3200	31.1100	31.3091	+0.710%	30,894	-28.417%
2021-10-29	30.8900	31.0885	30.8900	31.0885	+0.808%	17,100	-27.909%
2021-10-28	30.5600	30.8392	30.5600	30.8392	+2.086%	237,960	-27.326%
2021-10-27	30.8700	30.8700	30.2090	30.2090	-0.928%	9,715	-25.810%
2021-10-26	30.6300	30.6500	30.3650	30.4919	+0.014%	6,347	-26.498%
2021-10-25	30.6100	30.6100	30.4875	30.4875	+0.502%	1,504	-26.488%
2021-10-22	30.3700	30.4400	30.1300	30.3353	+0.195%	3,858	-26.119%
2021-10-21	30.1850	30.3100	30.1670	30.2763	+1.124%	5,530	-25.975%
2021-10-20	29.9400	29.9980	29.9100	29.9397	-0.080%	1,985	-25.143%
2021-10-19	29.9100	30.1280	29.9100	29.9637	+0.454%	4,316	-25.202%
2021-10-18	29.8394	29.8399	29.7880	29.8283	+1.396%	3,356	-24.863%
2021-10-15	29.4707	29.5080	29.4177	29.4177	+0.154%	2,260	-23.814%
2021-10-14	29.3300	29.3725	29.3300	29.3725	+1.856%	3,971	-23.697%
2021-10-13	28.6600	28.8800	28.6600	28.8373	+1.022%	257,121	-22.281%
2021-10-12	28.5800	28.5800	28.5400	28.5456	+0.292%	1,541	-21.487%
2021-10-11	28.7500	28.7500	28.4400	28.4625	-0.078%	5,142	-21.257%
2021-10-08	28.4600	28.5700	28.4600	28.4846	-0.487%	3,307	-21.319%
2021-10-07	28.7200	28.7200	28.6241	28.6241	+1.712%	4,091	-21.702%
2021-10-06	27.8900	28.1423	27.8900	28.1423	-0.135%	2,979	-20.362%
2021-10-05	28.2000	28.2900	28.1804	28.1804	+1.276%	7,402	-20.469%
2021-10-04	28.0400	28.0400	27.7301	27.8253	-1.686%	8,922	-19.454%
2021-10-01	27.9300	28.3693	27.7750	28.3026	+0.238%	11,499	-20.813%
2021-09-30	28.3000	28.4800	28.2355	28.2355	-0.512%	429,618	-20.624%
2021-09-29	28.3850	28.5300	28.3808	28.3808	-0.320%	1,919	-21.031%
2021-09-28	28.6600	28.6899	28.4718	28.4718	-2.973%	1,573	-21.283%
2021-09-27	29.4900	29.4900	29.2800	29.3442	-0.627%	3,215	-23.623%
2021-09-24	29.5300	29.5500	29.4500	29.5293	-0.392%	4,763	-24.102%
2021-09-23	29.1900	29.7700	29.1900	29.6454	+1.577%	8,525	-24.399%
2021-09-22	28.8300	29.1900	28.8300	29.1851	+1.292%	4,052	-23.207%
2021-09-21	28.5500	28.9050	28.5310	28.8127	+0.346%	5,646	-22.215%
2021-09-20	28.7100	28.7133	28.3800	28.7133	-2.452%	4,765	-21.945%
2021-09-17	29.4400	29.4500	29.3900	29.4349	-0.701%	1,867	-23.859%
2021-09-16	29.4656	29.7000	29.4656	29.6427	+0.566%	2,737	-24.393%
2021-09-15	29.2350	29.4759	29.2350	29.4759	+1.171%	742	-23.965%
2021-09-14	29.2960	29.2960	29.0500	29.1347	-0.143%	7,292	-23.074%
2021-09-13	29.4100	29.4100	29.1000	29.1763	-0.599%	1,663	-23.184%
2021-09-10	29.5500	29.6700	29.3521	29.3521	-0.555%	2,656	-23.644%
2021-09-09	29.4500	29.6600	29.4500	29.5159	-0.386%	4,330	-24.068%
2021-09-08	29.7191	29.7191	29.5700	29.6302	-0.635%	3,467	-24.361%
2021-09-07	30.1150	30.1150	29.8195	29.8195	-1.011%	1,677	-24.841%
2021-09-03	30.1000	30.1900	30.0350	30.1241	+0.487%	3,621	-25.601%
2021-09-02	30.0494	30.0700	29.8700	29.9780	+0.681%	10,133	-25.238%
2021-09-01	29.9600	29.9600	29.7600	29.7751	+0.299%	8,048	-24.729%
2021-08-31	29.6500	29.8500	29.6500	29.6862	-0.475%	7,427	-24.503%
2021-08-30	29.8900	29.9800	29.8100	29.8280	+0.432%	6,512	-24.862%
2021-08-27	29.2200	29.7900	29.2200	29.6997	+1.316%	7,732	-24.538%
2021-08-26	29.4400	29.4400	29.2700	29.3138	-0.835%	230,871	-23.544%
2021-08-25	29.4400	29.6400	29.4400	29.5606	+1.062%	25,701	-24.183%
2021-08-24	29.2607	29.3300	29.2501	29.2501	+0.369%	14,795	-23.378%
2021-08-23	29.0000	29.2100	29.0000	29.1425	+1.601%	7,659	-23.095%
2021-08-20	28.6800	28.7000	28.6800	28.6834	+0.947%	1,378	-21.864%
2021-08-19	28.5000	28.5000	28.4110	28.4144	-0.299%	1,065	-21.124%
2021-08-18	28.7800	28.7800	28.4997	28.4997	-0.769%	2,881	-21.360%
2021-08-17	28.8100	28.8100	28.6100	28.7205	-1.441%	2,081	-21.965%
2021-08-16	29.3400	29.3400	29.0100	29.1405	-0.920%	4,821	-23.090%
2021-08-13	29.4500	29.4600	29.4110	29.4110	-0.055%	2,356	-23.797%
2021-08-12	29.3400	29.4300	29.3400	29.4271	+0.791%	3,795	-23.839%
2021-08-11	29.0700	29.2100	29.0700	29.1963	+0.206%	3,108	-23.237%
2021-08-10	29.2600	29.2600	29.1200	29.1363	+0.129%	8,934	-23.078%
2021-08-09	28.9500	29.1900	28.9500	29.0987	+0.453%	4,963	-22.979%
2021-08-06	28.9300	28.9676	28.8801	28.9676	-0.416%	1,592	-22.630%
2021-08-05	29.1150	29.1600	29.0400	29.0886	+0.733%	11,809	-22.952%
2021-08-04	28.9200	28.9200	28.8300	28.8770	+0.932%	2,729	-22.388%
2021-08-03	28.5500	28.6103	28.5400	28.6103	+1.623%	1,295	-21.664%
2021-08-02	28.1700	28.2700	28.1535	28.1535	-0.192%	2,356	-20.393%
2021-07-30	28.2600	28.2800	28.2077	28.2077	-0.311%	6,479	-20.546%
2021-07-29	28.0801	28.3600	28.0801	28.2956	+1.105%	4,432	-20.793%
2021-07-28	27.9500	27.9863	27.7600	27.9863	+1.102%	1,672	-19.918%
2021-07-27	27.6200	27.6812	27.6200	27.6812	-1.009%	946	-19.035%
2021-07-26	28.0000	28.0000	27.9506	27.9634	-0.662%	3,218	-19.852%
2021-07-23	28.1100	28.1498	28.0600	28.1498	+0.937%	2,776	-20.383%
2021-07-22	27.7500	27.9300	27.7500	27.8885	+0.409%	3,946	-19.637%
2021-07-21	27.7400	27.7749	27.7400	27.7749	+1.122%	345	-19.308%
2021-07-20	27.4106	27.5200	27.4106	27.4668	+2.182%	1,238	-18.403%
2021-07-19	26.7700	26.9500	26.6700	26.8802	-0.613%	12,189	-16.622%
2021-07-16	27.1000	27.1400	27.0461	27.0461	-0.633%	1,622	-17.134%
2021-07-15	27.1750	27.2184	27.1700	27.2184	-0.982%	4,137	-17.658%
2021-07-14	27.5400	27.5400	27.4806	27.4884	-0.964%	2,446	-18.467%
2021-07-13	27.7601	27.8000	27.7401	27.7560	-0.737%	2,481	-19.253%
2021-07-12	27.9250	28.0000	27.9250	27.9621	+0.290%	2,549	-19.848%
2021-07-09	27.7500	27.8900	27.7500	27.8813	+1.727%	58,544	-19.616%
2021-07-08	27.4000	27.6200	27.3200	27.4080	-1.001%	5,522	-18.228%
2021-07-07	27.6020	27.6850	27.6020	27.6850	+0.020%	2,897	-19.046%
2021-07-06	27.6500	27.6796	27.6300	27.6796	+0.012%	841	-19.030%
2021-07-02	27.6399	27.6800	27.6100	27.6764	+0.350%	2,758	-19.021%
2021-07-01	27.6394	27.6394	27.5700	27.5799	+0.153%	2,360	-18.738%
2021-06-30	27.5500	27.6100	27.5201	27.5377	-0.763%	1,898	-18.613%
2021-06-29	27.7100	27.7495	27.6950	27.7495	+0.264%	3,995	-19.234%
2021-06-28	27.6200	27.6900	27.6200	27.6763	+0.746%	2,609	-19.021%
2021-06-25	27.4899	27.4899	27.4250	27.4713	+0.114%	8,395	-18.416%
2021-06-24	27.4900	27.4900	27.3425	27.4399	+0.553%	143,144	-18.323%
2021-06-23	27.3100	27.3800	27.2890	27.2890	+0.214%	4,843	-17.871%
2021-06-22	27.0800	27.2500	27.0501	27.2308	+0.784%	3,087	-17.696%
2021-06-21	26.4400	27.0200	26.4400	27.0191	+1.080%	5,383	-17.051%
2021-06-18	26.6200	26.7305	26.6200	26.7305	-0.673%	1,740	-16.155%
2021-06-17	26.8200	26.9700	26.7600	26.9115	+0.584%	9,000	-16.719%
2021-06-16	26.8800	26.8800	26.6899	26.7553	-0.103%	6,205	-16.233%
2021-06-15	26.6800	26.8300	26.6800	26.7830	-0.540%	5,130	-16.320%
2021-06-14	26.9600	26.9600	26.8850	26.9285	+0.010%	5,106	-16.772%
2021-06-11	26.9700	26.9700	26.8700	26.9258	+0.405%	3,794	-16.763%
2021-06-10	26.7700	26.8700	26.7500	26.8173	+1.169%	6,674	-16.427%
2021-06-09	26.5300	26.5990	26.4800	26.5074	-0.721%	12,789	-15.450%
2021-06-08	26.6600	26.7300	26.6600	26.6999	+0.740%	2,611	-16.059%
2021-06-07	26.5400	26.5499	26.4400	26.5039	-0.041%	5,584	-15.438%
2021-06-04	26.3750	26.5148	26.3750	26.5148	+1.393%	319	-15.473%

.dark-mode .bJ8QyH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJ8QyH{ color: #333333; background-color: white; border: 2px solid #333333; }FEVRInspire Faithward Large Cap Momentum ETFstock NYSE

FEVR
Inspire Faithward Large Cap Momentum ETF
stock NYSE