Inspire Fidelis Multi Factor ETF (FDLS)

Last Price36.03

Change+0.00 (0.00%)

NYSE · Last Trade: Dec 31st, 9:35 AM EST

Historical Prices For Inspire Fidelis Multi Factor ETF (FDLS)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	36.18	36.18	36.03	36.03	22,288	36.03
12/29/2025	36.32	36.32	36.09	36.13	9,623	36.13
12/26/2025	36.40	36.44	36.31	36.44	20,946	36.44
12/24/2025	36.36	36.44	36.33	36.43	8,080	36.43
12/23/2025	36.35	36.51	36.28	36.35	14,733	36.35
12/22/2025	36.33	36.54	36.33	36.45	10,457	36.45
12/19/2025	36.78	36.78	36.06	36.13	6,622	36.13
12/18/2025	36.22	36.48	35.98	35.98	121,915	35.98
12/17/2025	36.37	36.37	35.77	35.85	24,198	35.85
12/16/2025	36.47	36.47	36.16	36.35	12,550	36.35
12/15/2025	36.82	36.82	36.63	36.63	6,415	36.63
12/12/2025	37.33	37.33	36.67	36.71	15,574	36.71
12/11/2025	36.54	37.21	36.54	37.17	11,620	37.17
12/10/2025	35.94	36.89	35.94	36.50	10,449	36.50
12/09/2025	35.82	36.01	35.82	35.91	8,277	35.91
12/08/2025	35.96	35.96	35.68	35.72	14,234	35.72
12/05/2025	35.88	36.02	35.76	35.76	26,706	35.76
12/04/2025	35.76	36.08	35.76	35.89	15,253	35.89
12/03/2025	35.60	35.79	35.60	35.79	97,836	35.79
12/02/2025	35.80	35.80	35.54	35.60	114,464	35.60
12/01/2025	35.63	35.95	35.63	35.70	5,615	35.70
11/28/2025	35.98	35.98	35.95	35.95	1,270	35.95
11/26/2025	35.68	35.97	35.66	35.79	8,162	35.79
11/25/2025	34.83	35.44	34.83	35.41	12,595	35.41
11/24/2025	34.17	34.80	34.17	34.75	12,740	34.75
11/21/2025	33.45	34.19	33.43	34.03	18,686	34.03
11/20/2025	34.68	34.75	33.37	33.37	123,761	33.37
11/19/2025	34.30	34.38	34.03	34.19	22,313	34.19
11/18/2025	33.76	34.24	33.76	34.21	5,793	34.21
11/17/2025	34.64	34.75	33.87	33.96	6,490	33.96
11/14/2025	34.11	34.79	34.11	34.61	14,172	34.61
11/13/2025	35.35	35.35	34.60	34.60	10,385	34.60
11/12/2025	35.48	35.56	35.44	35.50	17,293	35.50
11/11/2025	35.14	35.28	35.06	35.21	17,394	35.21
11/10/2025	35.04	35.25	34.83	35.15	68,976	35.15
11/07/2025	34.16	34.55	33.94	34.55	6,644	34.55
11/06/2025	34.95	34.95	34.47	34.47	12,656	34.47
11/05/2025	34.51	35.18	34.51	35.06	16,687	35.06
11/04/2025	34.40	34.68	34.40	34.41	15,392	34.41
11/03/2025	34.60	34.92	34.41	34.87	14,537	34.87
10/31/2025	34.66	34.75	34.48	34.67	5,551	34.67
10/30/2025	34.83	34.83	34.50	34.50	5,806	34.50
10/29/2025	35.11	35.29	34.88	34.89	6,529	34.89
10/28/2025	35.02	35.14	35.02	35.05	10,835	35.05
10/27/2025	35.46	35.46	35.20	35.27	7,640	35.27
10/24/2025	35.34	35.42	35.20	35.20	31,101	35.20
10/23/2025	34.45	35.00	34.45	34.93	22,188	34.93
10/22/2025	34.61	34.62	34.03	34.30	12,061	34.30
10/21/2025	34.50	34.70	34.46	34.59	21,288	34.59
10/20/2025	34.43	34.77	34.43	34.75	14,507	34.75
10/17/2025	34.24	34.31	34.12	34.15	11,100	34.15
10/16/2025	34.75	34.77	34.24	34.34	17,524	34.34
10/15/2025	34.77	34.89	34.56	34.70	6,979	34.70
10/14/2025	33.62	34.53	33.62	34.40	3,797	34.40
10/13/2025	33.97	34.06	33.81	34.05	7,811	34.05
10/10/2025	34.47	34.47	33.36	33.36	5,165	33.36
10/09/2025	34.80	34.80	34.37	34.40	9,299	34.40
10/08/2025	34.46	34.74	34.74	34.74	1,821	34.74
10/07/2025	34.74	34.74	34.33	34.43	4,996	34.43
10/06/2025	35.01	35.01	34.74	34.74	6,866	34.74
10/03/2025	34.89	34.97	34.67	34.67	4,408	34.67
10/02/2025	34.96	34.96	34.62	34.78	12,282	34.78
10/01/2025	34.82	34.92	34.77	34.85	40,283	34.85
9/30/2025	35.06	35.06	34.72	34.92	6,913	34.92