Inspire Fidelis Multi Factor ETF (FDLS)

Last Price37.41

Change+0.17 (0.46%)

NYSE · Last Trade: Apr 5th, 3:03 PM EDT

Historical Prices For Inspire Fidelis Multi Factor ETF (FDLS)

Date Range:

2026-01-05 - 2026-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2026	36.66	37.43	36.65	37.41	34,754	37.41
4/01/2026	37.22	37.60	37.18	37.24	96,000	37.24
3/31/2026	36.55	37.07	36.45	36.94	16,328	36.94
3/30/2026	36.70	36.70	35.88	36.00	79,288	36.00
3/27/2026	36.61	36.69	36.22	36.32	19,368	36.32
3/26/2026	37.35	37.44	36.88	36.89	12,759	36.89
3/25/2026	37.53	37.56	37.30	37.45	5,751	37.45
3/24/2026	36.47	37.33	36.47	37.16	28,337	37.16
3/23/2026	36.58	37.19	36.58	36.81	12,572	36.81
3/20/2026	36.84	36.84	35.66	35.72	73,704	35.72
3/19/2026	36.23	37.09	36.23	36.79	29,657	36.79
3/18/2026	36.95	37.07	36.67	36.67	13,852	36.67
3/17/2026	37.18	37.48	37.13	37.26	15,819	37.26
3/16/2026	37.01	37.30	36.88	37.07	10,661	37.07
3/13/2026	37.14	37.16	36.52	36.61	40,481	36.61
3/12/2026	37.11	37.11	36.76	36.78	10,912	36.78
3/11/2026	37.51	37.80	37.28	37.57	37,027	37.57
3/10/2026	37.67	38.14	37.50	37.62	19,419	37.62
3/09/2026	36.88	37.62	36.35	37.58	51,331	37.58
3/06/2026	37.37	37.68	37.00	37.40	115,636	37.40
3/05/2026	38.56	38.61	37.83	38.04	53,257	38.04
3/04/2026	38.77	38.99	38.57	38.90	26,790	38.90
3/03/2026	38.50	38.69	37.74	38.56	18,432	38.56
3/02/2026	38.75	39.55	38.75	39.49	17,687	39.49
2/27/2026	39.15	39.25	38.98	39.23	18,878	39.23
2/26/2026	39.49	39.53	39.08	39.48	22,009	39.48
2/25/2026	39.15	39.38	38.97	39.33	22,973	39.33
2/24/2026	38.57	39.07	38.57	39.04	37,497	39.04
2/23/2026	38.99	39.03	38.40	38.61	17,473	38.61
2/20/2026	38.63	39.13	38.63	39.12	21,816	39.12
2/19/2026	38.54	38.78	38.49	38.78	60,161	38.78
2/18/2026	38.78	39.09	38.66	38.83	33,593	38.83
2/17/2026	38.64	38.84	38.36	38.65	36,707	38.65
2/13/2026	38.28	38.83	38.15	38.73	25,969	38.73
2/12/2026	39.02	39.22	38.01	38.21	26,011	38.21
2/11/2026	39.10	39.15	38.48	38.80	11,742	38.80
2/10/2026	38.92	38.99	38.76	38.85	66,234	38.85
2/09/2026	38.84	39.14	38.76	39.01	89,003	39.01
2/06/2026	38.46	38.90	38.39	38.90	16,725	38.90
2/05/2026	37.70	37.90	37.55	37.64	67,909	37.64
2/04/2026	38.20	38.20	37.56	37.90	32,554	37.90
2/03/2026	38.22	39.76	37.60	37.98	177,032	37.98
2/02/2026	37.35	38.06	37.35	37.98	34,638	37.98
1/30/2026	37.55	37.78	37.28	37.48	38,922	37.48
1/29/2026	38.67	38.67	37.59	38.37	27,259	38.37
1/28/2026	38.34	38.37	38.01	38.06	31,526	38.06
1/27/2026	38.24	38.24	37.99	38.21	26,560	38.21
1/26/2026	38.27	38.49	38.17	38.19	24,646	38.19
1/23/2026	38.43	38.43	38.02	38.17	18,227	38.17
1/22/2026	38.46	38.69	38.46	38.55	13,374	38.55
1/21/2026	37.73	38.29	37.70	38.21	48,024	38.21
1/20/2026	37.33	37.75	37.33	37.52	22,715	37.52
1/16/2026	37.89	37.89	37.60	37.67	14,104	37.67
1/15/2026	37.67	37.95	37.65	37.87	22,823	37.87
1/14/2026	37.25	37.43	37.12	37.42	26,412	37.42
1/13/2026	37.53	37.53	37.24	37.32	24,499	37.32
1/12/2026	36.98	37.77	36.98	37.77	27,323	37.77
1/09/2026	36.99	37.19	36.80	37.01	40,511	37.01
1/08/2026	36.62	36.91	36.62	36.88	82,515	36.88
1/07/2026	36.89	36.89	36.67	36.84	130,296	36.84
1/06/2026	36.63	36.91	36.61	36.89	87,539	36.89
1/05/2026	36.11	36.76	36.11	36.64	20,265	36.64