Inspire Fidelis Multi Factor ETF

FDLS
🏛️ usa →
34.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 34.66 34.89 34.66 34.89 0.0M
2025-09-25 34.45 34.61 34.36 34.61 0.0M
2025-09-24 35.03 35.03 34.75 34.75 0.0M
2025-09-23 35.35 35.43 34.98 35.09 0.0M
2025-09-22 34.72 35.11 34.72 35.11 0.0M
2025-09-19 35.16 35.16 34.78 34.81 0.0M
2025-09-18 34.82 35.19 34.82 35.16 0.0M
2025-09-17 34.68 34.85 34.64 34.64 0.0M
2025-09-16 34.69 34.79 34.49 34.54 0.0M
2025-09-15 34.75 34.82 34.69 34.69 0.0M
2025-09-12 34.86 34.86 34.66 34.69 0.0M
2025-09-11 34.42 34.91 34.42 34.91 0.0M
2025-09-10 34.33 34.49 34.21 34.27 0.0M
2025-09-09 34.24 34.26 34.12 34.26 0.0M
2025-09-08 34.31 34.31 34.09 34.21 0.0M
2025-09-05 34.53 34.53 33.91 34.20 0.0M
2025-09-04 33.94 34.26 33.94 34.26 0.0M
2025-09-03 33.88 33.92 33.73 33.85 0.0M
2025-09-02 33.60 33.88 33.60 33.88 0.0M
2025-08-29 34.22 34.22 33.92 33.98 0.0M
2025-08-28 34.15 34.22 34.12 34.20 0.0M
2025-08-27 33.89 34.17 33.89 34.15 0.0M
2025-08-26 33.93 34.00 33.91 34.00 0.0M
2025-08-25 33.82 33.94 33.72 33.72 0.0M
2025-08-22 33.27 33.96 33.27 33.82 0.0M
2025-08-21 32.91 33.10 32.91 33.09 0.0M
2025-08-20 32.95 32.97 32.70 32.96 0.0M
2025-08-19 33.07 33.19 32.88 32.92 0.0M
2025-08-18 33.03 33.09 33.00 33.09 0.0M
2025-08-15 33.05 33.05 32.85 33.00 0.0M
2025-08-14 33.16 33.28 33.03 33.14 0.0M
2025-08-13 33.29 33.48 33.18 33.48 0.0M
2025-08-12 32.81 33.15 32.81 33.13 0.0M
2025-08-11 32.71 32.71 32.45 32.48 0.0M
2025-08-08 32.41 32.62 32.41 32.56 0.0M
2025-08-07 32.51 32.51 32.09 32.22 0.0M
2025-08-06 32.22 32.22 32.00 32.17 0.0M
2025-08-05 32.32 32.32 31.91 32.18 0.0M
2025-08-04 31.65 31.97 31.65 31.97 0.0M
2025-08-01 31.50 31.51 31.27 31.43 0.0M
2025-07-31 31.99 32.19 31.88 31.88 0.0M
2025-07-30 32.14 32.26 31.93 32.05 0.0M
2025-07-29 32.23 32.30 32.07 32.08 0.0M
2025-07-28 32.26 32.26 32.07 32.13 0.1M
2025-07-25 32.16 32.24 32.04 32.14 0.1M
2025-07-24 32.25 32.25 32.02 32.02 0.0M
2025-07-23 32.13 32.35 32.13 32.35 0.0M
2025-07-22 31.99 32.02 31.89 31.98 0.0M
2025-07-21 32.11 32.17 31.92 31.93 0.0M
2025-07-18 32.27 32.27 32.03 32.04 0.0M
2025-07-17 32.00 32.14 31.97 32.12 0.0M
2025-07-16 31.75 31.77 31.65 31.76 0.0M
2025-07-15 32.13 32.13 31.66 31.68 0.0M
2025-07-14 31.85 32.03 31.85 32.03 0.0M
2025-07-11 31.89 31.91 31.81 31.81 0.0M
2025-07-10 32.10 32.23 32.00 32.11 0.0M
2025-07-09 31.97 32.14 31.89 32.14 0.0M
2025-07-08 31.96 32.07 31.96 31.96 0.0M
2025-07-07 32.20 32.20 31.95 32.11 0.0M
2025-07-03 32.12 32.35 32.12 32.35 0.0M
2025-07-02 31.68 32.02 31.68 32.02 0.0M
2025-07-01 31.82 31.98 31.58 31.81 0.0M
2025-06-30 31.87 31.87 31.58 31.74 0.0M
2025-06-27 31.60 31.80 31.52 31.66 0.0M
2025-06-26 31.25 31.45 31.24 31.45 0.0M
2025-06-25 31.39 31.39 31.22 31.22 0.0M
2025-06-24 31.23 31.49 31.23 31.44 0.0M
2025-06-23 30.96 31.07 30.68 31.07 0.0M
2025-06-20 30.99 30.99 30.70 30.79 0.0M
2025-06-18 30.91 31.19 30.91 30.94 0.0M
2025-06-17 31.05 31.05 30.88 30.89 0.0M
2025-06-16 30.95 31.08 30.93 30.97 0.0M
2025-06-13 30.62 30.79 30.45 30.45 0.0M
2025-06-12 30.69 30.92 30.69 30.92 0.0M
2025-06-11 30.98 30.99 30.82 30.82 0.0M
2025-06-10 30.93 30.93 30.76 30.82 0.0M
2025-06-09 31.01 31.01 30.80 30.82 0.0M
2025-06-06 30.77 30.88 30.77 30.88 0.0M
2025-06-05 30.53 30.59 30.40 30.48 0.0M
2025-06-04 30.58 30.63 30.46 30.48 0.0M
2025-06-03 30.45 30.72 30.39 30.62 0.1M
2025-06-02 30.14 30.32 29.93 30.32 0.0M
2025-05-30 30.12 30.22 29.98 30.20 0.0M
2025-05-29 30.20 30.28 30.04 30.28 0.0M
2025-05-28 30.17 30.18 30.07 30.07 0.0M
2025-05-27 30.02 30.32 29.91 30.32 0.0M
2025-05-23 29.52 29.73 29.47 29.61 0.0M
2025-05-22 29.82 29.84 29.69 29.69 0.0M
2025-05-21 29.87 29.91 29.86 29.91 0.0M
2025-05-20 30.40 30.54 30.40 30.45 0.0M
2025-05-19 30.16 30.53 30.16 30.53 0.0M
2025-05-16 30.29 30.50 30.26 30.50 0.0M
2025-05-15 30.07 30.22 30.07 30.22 0.0M
2025-05-14 30.17 30.18 30.06 30.13 0.0M
2025-05-13 29.95 30.17 29.94 30.07 0.0M
2025-05-12 29.83 29.83 29.61 29.71 0.0M
2025-05-09 28.85 28.85 28.70 28.78 0.0M
2025-05-08 28.56 28.92 28.51 28.71 0.0M
2025-05-07 28.36 28.36 28.16 28.34 0.0M
2025-05-06 28.19 28.35 28.14 28.32 0.0M
2025-05-05 28.42 28.66 28.42 28.45 0.1M
2025-05-02 28.37 28.68 28.25 28.62 0.0M
2025-05-01 27.86 28.15 27.86 27.98 0.0M
2025-04-30 27.36 27.73 27.15 27.73 0.0M
2025-04-29 27.62 27.85 27.57 27.80 0.0M
2025-04-28 27.57 27.72 27.31 27.58 0.0M
2025-04-25 27.22 27.44 27.22 27.44 0.0M
2025-04-24 26.93 27.36 26.93 27.36 0.0M
2025-04-23 27.07 27.30 26.66 26.71 0.0M
2025-04-22 25.98 26.39 25.98 26.30 0.0M
2025-04-21 26.13 26.13 25.37 25.63 0.0M
2025-04-17 26.40 26.50 26.25 26.38 0.0M
2025-04-16 26.36 26.40 25.96 26.21 0.0M
2025-04-15 26.52 26.57 26.46 26.48 0.0M
2025-04-14 26.56 26.56 26.14 26.42 0.0M
2025-04-11 25.69 26.12 25.40 26.05 0.0M
2025-04-10 25.94 25.99 25.30 25.69 0.0M
2025-04-09 24.44 26.98 24.38 26.74 0.0M
2025-04-08 26.28 26.28 24.42 24.68 0.0M
2025-04-07 24.45 25.43 24.36 25.22 0.1M
2025-04-04 25.95 25.95 25.00 25.32 0.1M
2025-04-03 27.32 27.54 27.05 27.06 0.0M
2025-04-02 28.05 28.71 27.99 28.71 0.0M
2025-04-01 28.01 28.48 27.95 28.39 0.1M
2025-03-31 27.65 28.18 27.65 28.15 0.0M
2025-03-28 28.36 28.36 28.05 28.13 0.0M
2025-03-27 28.65 28.91 28.61 28.67 0.0M
2025-03-26 29.09 29.11 28.82 28.90 0.0M
2025-03-25 29.24 29.29 29.19 29.23 0.0M
2025-03-24 29.17 29.28 29.08 29.28 0.0M
2025-03-21 28.34 28.56 28.34 28.51 0.0M
2025-03-20 28.78 29.07 28.75 28.80 0.0M
2025-03-19 28.64 29.14 28.64 29.05 0.0M
2025-03-18 28.66 28.72 28.57 28.64 0.0M
2025-03-17 28.88 29.08 28.88 28.98 0.0M
2025-03-14 28.18 28.59 28.18 28.59 0.0M
2025-03-13 28.29 28.29 27.81 27.82 0.0M
2025-03-12 28.66 28.66 28.18 28.36 0.0M
2025-03-11 28.43 28.57 28.18 28.38 0.0M
2025-03-10 28.59 28.70 28.23 28.35 0.0M
2025-03-07 28.92 29.11 28.47 29.04 0.0M
2025-03-06 28.87 29.12 28.71 28.80 0.0M
2025-03-05 28.77 29.23 28.77 29.17 0.0M
2025-03-04 28.49 29.21 28.44 28.82 0.0M
2025-03-03 30.07 30.07 29.11 29.11 0.0M
2025-02-28 29.55 29.96 29.55 29.96 0.0M
2025-02-27 29.93 30.02 29.61 29.61 0.0M
2025-02-26 30.13 30.32 29.98 30.08 0.0M
2025-02-25 29.99 30.05 29.60 30.01 0.0M
2025-02-24 30.22 30.22 29.64 29.88 0.0M
2025-02-21 31.01 31.01 30.15 30.18 0.0M
2025-02-20 31.45 31.45 30.76 30.99 0.0M
2025-02-19 31.53 31.53 31.45 31.49 0.0M
2025-02-18 31.53 31.70 31.52 31.56 0.0M
2025-02-14 31.54 31.59 31.32 31.40 0.0M
2025-02-13 31.10 31.38 31.01 31.38 0.0M
2025-02-12 30.97 31.21 30.97 31.02 0.0M
2025-02-11 31.40 31.40 31.30 31.36 0.0M
2025-02-10 31.44 31.58 31.34 31.52 0.0M
2025-02-07 31.55 31.56 31.16 31.21 0.0M
2025-02-06 31.47 31.61 31.38 31.51 0.0M
2025-02-05 31.24 31.48 31.24 31.48 0.0M
2025-02-04 30.75 31.08 30.75 31.07 0.0M
2025-02-03 30.25 30.83 30.25 30.76 0.0M
2025-01-31 31.34 31.34 30.86 30.90 0.0M
2025-01-30 31.17 31.44 31.17 31.31 0.0M
2025-01-29 30.88 31.01 30.77 30.90 0.0M
2025-01-28 30.67 30.87 30.60 30.87 0.0M
2025-01-27 30.71 30.90 30.46 30.55 0.0M
2025-01-24 31.58 31.59 31.48 31.53 0.0M
2025-01-23 31.51 31.69 31.48 31.65 0.0M
2025-01-22 31.72 31.72 31.57 31.57 0.0M
2025-01-21 31.26 31.60 31.26 31.60 0.0M
2025-01-17 31.02 31.03 30.85 30.96 0.1M
2025-01-16 30.77 30.88 30.68 30.85 0.0M
2025-01-15 30.71 30.73 30.53 30.68 0.0M
2025-01-14 30.19 30.19 29.90 30.13 0.0M
2025-01-13 29.50 29.71 29.46 29.71 0.0M
2025-01-10 29.57 29.75 29.50 29.71 0.0M
2025-01-08 29.74 30.09 29.68 30.09 0.3M
2025-01-07 30.31 30.31 29.91 30.01 0.0M
2025-01-06 30.35 30.49 30.20 30.27 0.0M
2025-01-03 29.94 30.15 29.94 30.15 0.0M
2025-01-02 29.71 29.93 29.50 29.66 0.0M