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
2023-12-29 29.52 29.55 29.34 29.34 0.0M
2023-12-28 29.54 29.56 29.50 29.50 0.0M
2023-12-27 29.64 29.64 29.49 29.55 0.0M
2023-12-26 29.49 29.61 29.49 29.54 0.0M
2023-12-22 29.37 29.39 29.25 29.27 0.0M
2023-12-21 29.14 29.21 29.00 29.21 0.0M
2023-12-20 29.40 29.49 28.83 28.83 0.0M
2023-12-19 28.71 29.29 28.71 29.27 0.0M
2023-12-18 28.93 28.95 28.85 28.89 0.0M
2023-12-15 28.98 28.98 28.74 28.88 0.0M
2023-12-14 28.81 29.00 28.81 28.96 0.0M
2023-12-13 27.84 28.49 27.82 28.45 0.0M
2023-12-12 27.86 27.87 27.83 27.83 0.0M
2023-12-11 27.55 27.78 27.55 27.76 0.0M
2023-12-08 27.21 27.64 27.21 27.60 0.0M
2023-12-07 27.31 27.40 27.29 27.40 0.0M
2023-12-06 27.46 27.46 27.23 27.26 0.0M
2023-12-05 27.44 27.52 27.41 27.41 0.0M
2023-12-04 27.52 27.64 27.50 27.63 0.0M
2023-12-01 26.84 27.60 26.84 27.60 0.0M
2023-11-30 27.20 27.20 27.11 27.15 0.0M
2023-11-29 27.22 27.22 27.05 27.06 0.0M
2023-11-28 27.13 27.13 26.97 26.97 0.0M
2023-11-27 27.18 27.23 27.17 27.17 0.0M
2023-11-24 27.24 27.24 27.18 27.18 0.0M
2023-11-22 27.04 27.04 26.93 27.03 0.0M
2023-11-21 26.95 27.01 26.87 26.87 0.0M
2023-11-20 27.05 27.15 27.05 27.09 0.0M
2023-11-17 26.51 26.87 26.51 26.85 0.0M
2023-11-16 26.47 26.59 26.47 26.53 0.0M
2023-11-15 27.12 27.12 26.82 26.83 0.0M
2023-11-14 26.51 26.84 26.51 26.82 0.0M
2023-11-13 25.77 25.87 25.77 25.85 0.0M
2023-11-10 25.59 25.88 25.59 25.83 0.0M
2023-11-09 25.75 25.75 25.48 25.50 0.0M
2023-11-08 25.89 25.89 25.64 25.67 0.0M
2023-11-07 25.87 25.88 25.82 25.88 0.1M
2023-11-06 26.00 26.03 25.92 25.96 0.0M
2023-11-03 26.14 26.28 26.10 26.16 0.1M
2023-11-02 25.64 25.66 25.50 25.64 0.0M
2023-11-01 24.96 25.24 24.96 25.24 0.0M
2023-10-31 24.82 24.94 24.77 24.90 0.1M
2023-10-30 24.73 24.73 24.66 24.66 0.0M
2023-10-27 24.79 24.79 24.65 24.65 0.0M
2023-10-26 25.03 25.03 24.84 24.84 0.0M
2023-10-25 24.96 24.96 24.88 24.88 0.0M
2023-10-24 25.33 25.33 25.22 25.26 0.0M
2023-10-23 25.25 25.25 25.04 25.04 0.0M
2023-10-20 25.30 25.30 25.22 25.22 0.0M
2023-10-19 25.85 25.85 25.53 25.55 0.0M
2023-10-18 26.08 26.17 25.98 25.98 0.0M
2023-10-17 26.32 26.51 26.32 26.45 0.0M
2023-10-16 26.16 26.25 26.16 26.24 0.0M
2023-10-13 26.20 26.20 25.81 25.83 0.0M
2023-10-12 26.71 26.71 26.05 26.21 0.0M
2023-10-11 26.50 26.71 26.50 26.68 0.0M
2023-10-10 26.76 26.83 26.61 26.62 0.0M
2023-10-09 26.14 26.39 26.14 26.38 0.0M
2023-10-06 25.77 26.34 25.77 26.19 0.0M
2023-10-05 25.92 26.02 25.81 25.97 0.0M
2023-10-04 25.62 25.97 25.62 25.91 0.0M
2023-10-03 26.13 26.13 25.73 25.89 0.0M
2023-10-02 26.41 26.41 26.28 26.31 0.1M
2023-09-29 26.94 26.94 26.55 26.55 0.0M
2023-09-28 26.60 26.86 26.55 26.74 0.0M
2023-09-27 26.46 26.46 26.35 26.39 0.0M
2023-09-26 26.23 26.23 26.09 26.11 0.0M
2023-09-25 26.35 26.49 26.35 26.47 0.0M
2023-09-22 26.40 26.40 26.31 26.31 0.0M
2023-09-21 26.50 26.50 26.32 26.32 0.0M
2023-09-20 27.05 27.10 26.75 26.75 0.0M
2023-09-19 26.95 26.95 26.79 26.91 0.0M
2023-09-18 27.02 27.02 26.98 26.98 0.0M
2023-09-15 27.20 27.20 27.01 27.04 0.0M
2023-09-14 27.33 27.50 27.33 27.44 0.0M
2023-09-13 27.20 27.23 26.96 27.13 0.0M
2023-09-12 27.45 27.51 27.33 27.33 0.0M
2023-09-11 28.05 28.05 27.39 27.39 0.0M
2023-09-08 27.36 27.47 27.29 27.31 0.0M
2023-09-07 27.29 27.41 27.29 27.37 0.0M
2023-09-06 27.83 27.83 27.48 27.57 0.0M
2023-09-05 27.80 27.80 27.57 27.57 0.0M
2023-09-01 28.16 28.16 28.02 28.03 0.0M
2023-08-31 27.94 27.97 27.81 27.81 0.0M
2023-08-30 27.98 27.98 27.74 27.76 0.0M
2023-08-29 27.60 27.71 27.58 27.69 0.0M
2023-08-28 27.50 27.50 27.27 27.39 0.0M
2023-08-25 27.19 27.19 26.86 27.12 0.0M
2023-08-24 27.48 27.49 27.09 27.09 0.0M
2023-08-23 27.48 27.56 27.43 27.45 0.0M
2023-08-22 27.44 27.44 27.18 27.24 0.0M
2023-08-21 27.17 27.23 27.01 27.19 0.0M
2023-08-18 27.05 27.11 27.02 27.08 0.0M
2023-08-17 27.43 27.43 27.03 27.03 0.1M
2023-08-16 27.68 27.68 27.36 27.36 0.0M
2023-08-15 27.73 27.76 27.63 27.64 0.0M
2023-08-14 27.64 27.94 27.64 27.92 0.0M
2023-08-11 27.91 27.93 27.78 27.78 0.0M
2023-08-10 28.14 28.24 27.81 27.85 0.0M
2023-08-09 28.06 28.06 27.79 27.89 0.0M
2023-08-08 27.95 28.10 27.81 28.06 0.0M
2023-08-07 28.43 28.43 28.12 28.23 0.0M
2023-08-04 28.43 28.43 27.95 27.95 0.0M
2023-08-03 27.98 28.21 27.98 28.11 0.0M
2023-08-02 28.08 28.19 27.98 28.08 0.1M
2023-08-01 28.40 28.49 28.35 28.49 0.0M
2023-07-31 28.45 28.48 28.39 28.47 0.0M
2023-07-28 28.20 28.25 28.19 28.25 0.0M
2023-07-27 28.23 28.30 27.94 27.94 0.0M
2023-07-26 28.04 28.05 28.00 28.04 0.0M
2023-07-25 28.05 28.18 28.02 28.10 0.0M
2023-07-24 27.91 27.92 27.88 27.90 0.0M
2023-07-21 27.83 27.83 27.83 27.83 0.0M
2023-07-20 28.00 28.00 27.88 27.88 0.0M
2023-07-19 28.30 28.30 28.14 28.15 0.0M
2023-07-18 28.09 28.23 28.09 28.23 0.0M
2023-07-17 27.78 27.97 27.78 27.92 0.0M
2023-07-14 27.55 27.63 27.55 27.59 0.0M
2023-07-13 27.70 27.80 27.65 27.79 0.0M
2023-07-12 27.75 27.75 27.63 27.63 0.0M
2023-07-11 27.20 27.40 27.19 27.40 0.0M
2023-07-10 28.00 28.00 27.03 27.18 0.0M
2023-07-07 27.40 27.40 26.88 26.94 0.0M
2023-07-06 26.70 26.74 26.47 26.64 0.0M
2023-07-05 26.99 27.13 26.99 27.02 0.1M
2023-07-03 27.34 27.34 27.24 27.30 0.0M
2023-06-30 27.22 27.31 27.18 27.23 0.0M
2023-06-29 26.91 26.91 26.85 26.89 0.0M
2023-06-28 26.52 26.66 26.52 26.63 0.0M
2023-06-27 26.35 26.58 26.35 26.55 0.0M
2023-06-26 26.40 26.40 26.21 26.21 0.0M
2023-06-23 26.34 26.34 26.20 26.20 0.0M
2023-06-22 26.63 26.64 26.60 26.63 0.0M
2023-06-21 26.78 26.82 26.72 26.73 0.0M
2023-06-20 26.53 26.66 26.53 26.64 0.0M
2023-06-16 26.94 26.94 26.71 26.76 0.0M
2023-06-15 26.82 27.02 26.79 26.95 0.0M
2023-06-14 27.03 27.03 26.71 26.71 0.0M
2023-06-13 26.91 26.98 26.90 26.90 0.0M
2023-06-12 26.58 26.68 26.57 26.61 0.0M
2023-06-09 26.55 26.55 26.42 26.44 0.0M
2023-06-08 26.45 26.63 26.45 26.54 0.0M
2023-06-07 26.53 26.56 26.40 26.54 0.0M
2023-06-06 25.80 26.11 25.80 26.08 0.0M
2023-06-05 25.39 25.59 25.37 25.48 0.0M
2023-06-02 25.00 25.72 25.00 25.70 0.0M
2023-06-01 24.73 24.96 24.73 24.94 0.0M
2023-05-31 24.62 24.72 24.58 24.64 0.0M
2023-05-30 24.99 24.99 24.95 24.98 0.0M
2023-05-26 25.16 25.22 25.01 25.13 0.0M
2023-05-25 24.67 24.85 24.64 24.81 0.0M
2023-05-24 24.59 24.70 24.59 24.65 0.0M
2023-05-23 25.11 25.16 24.85 24.85 0.0M
2023-05-22 25.13 25.14 25.06 25.06 0.0M
2023-05-19 25.07 25.08 24.89 25.01 0.0M
2023-05-18 24.82 25.12 24.82 25.11 0.0M
2023-05-17 24.52 24.89 24.52 24.84 0.0M
2023-05-16 24.55 24.61 24.45 24.47 0.0M
2023-05-15 24.50 24.73 24.50 24.68 0.0M
2023-05-12 24.57 24.58 24.33 24.48 0.0M
2023-05-11 24.42 24.56 24.42 24.53 0.0M
2023-05-10 24.56 24.61 24.39 24.59 0.0M
2023-05-09 24.45 24.51 24.41 24.46 0.0M
2023-05-08 24.44 24.52 24.43 24.46 0.0M
2023-05-05 24.43 24.51 24.38 24.38 0.0M
2023-05-04 24.60 24.60 23.85 23.87 0.0M
2023-05-03 24.23 24.33 24.05 24.05 0.0M
2023-05-02 24.01 24.07 23.88 24.03 0.0M
2023-05-01 24.41 24.41 24.25 24.36 0.0M
2023-04-28 24.27 24.32 24.26 24.28 0.0M
2023-04-27 24.00 24.21 24.00 24.21 0.0M
2023-04-26 24.06 24.06 23.91 23.96 0.0M
2023-04-25 25.22 25.22 24.21 24.22 0.0M
2023-04-24 24.72 24.80 24.72 24.80 0.0M
2023-04-21 24.80 24.81 24.67 24.76 0.0M
2023-04-20 24.99 24.99 24.88 24.91 0.0M
2023-04-19 24.93 24.99 24.82 24.96 0.0M
2023-04-18 24.99 25.11 24.99 25.11 0.0M
2023-04-17 24.95 25.06 24.87 25.05 0.0M
2023-04-14 24.95 24.95 24.75 24.91 0.0M
2023-04-13 24.96 25.05 24.93 24.96 0.0M
2023-04-12 24.88 24.94 24.72 24.73 0.0M
2023-04-11 24.24 24.93 24.24 24.80 0.0M
2023-04-10 24.65 24.66 24.55 24.65 0.0M
2023-04-06 24.41 24.46 24.23 24.30 0.0M
2023-04-05 24.52 24.52 24.32 24.47 0.0M
2023-04-04 24.76 24.76 24.62 24.63 0.0M
2023-04-03 25.41 25.41 25.06 25.27 0.0M
2023-03-31 26.76 26.76 25.01 25.17 0.0M
2023-03-30 24.76 24.93 24.69 24.77 0.2M
2023-03-29 24.60 24.72 24.60 24.72 0.0M
2023-03-28 24.55 24.60 24.42 24.52 0.0M
2023-03-27 24.50 24.55 24.35 24.49 0.0M
2023-03-24 23.86 24.28 23.86 24.26 0.0M
2023-03-23 24.80 24.80 24.13 24.24 0.0M
2023-03-22 24.70 24.75 24.31 24.35 0.0M
2023-03-21 24.91 24.91 24.59 24.75 0.0M
2023-03-20 24.23 24.36 24.18 24.28 0.2M
2023-03-17 24.16 24.17 23.96 24.03 0.0M
2023-03-16 23.92 24.58 23.92 24.49 0.0M
2023-03-15 24.27 24.27 23.88 24.13 0.0M
2023-03-14 25.12 25.22 24.85 24.95 0.0M
2023-03-13 24.70 24.70 24.51 24.51 0.0M
2023-03-10 25.60 25.68 25.02 25.07 0.0M
2023-03-09 25.98 26.03 25.79 25.79 0.0M
2023-03-08 26.26 26.29 26.12 26.27 0.0M
2023-03-07 26.42 26.42 26.18 26.26 0.0M
2023-03-06 26.00 26.79 26.00 26.46 0.0M
2023-03-03 26.64 26.80 26.64 26.77 0.0M
2023-03-02 26.34 26.53 26.34 26.53 0.0M
2023-03-01 26.59 26.59 26.47 26.55 0.0M
2023-02-28 26.45 26.45 26.34 26.34 0.0M
2023-02-27 26.45 26.45 26.32 26.32 0.0M
2023-02-24 26.10 26.25 26.03 26.25 0.0M
2023-02-23 26.14 26.36 26.14 26.36 0.0M
2023-02-22 26.18 26.25 26.11 26.11 0.0M
2023-02-21 26.21 26.22 26.09 26.20 0.0M
2023-02-17 26.98 26.98 26.60 26.77 0.0M
2023-02-16 26.70 26.86 26.70 26.82 0.0M
2023-02-15 26.73 26.88 26.73 26.82 0.0M
2023-02-14 26.71 26.77 26.63 26.71 0.0M
2023-02-13 26.61 26.73 26.61 26.67 0.0M
2023-02-10 26.33 26.41 26.29 26.41 0.0M
2023-02-09 26.61 26.61 26.31 26.31 0.0M
2023-02-08 26.61 26.61 26.50 26.53 0.0M
2023-02-07 26.43 26.75 26.43 26.75 0.0M
2023-02-06 26.50 26.58 26.43 26.48 0.0M
2023-02-03 26.75 26.81 26.65 26.69 0.1M
2023-02-02 26.66 26.71 26.50 26.71 0.0M
2023-02-01 26.29 26.80 26.29 26.60 0.0M
2023-01-31 26.22 26.32 26.16 26.32 0.0M
2023-01-30 25.96 26.04 25.87 25.87 0.0M
2023-01-27 26.16 26.16 26.08 26.08 0.0M
2023-01-26 26.01 26.22 25.91 26.22 0.0M
2023-01-25 25.94 25.94 25.94 25.94 0.0M
2023-01-24 25.88 25.93 25.84 25.88 0.0M
2023-01-23 25.96 25.96 25.80 25.82 0.0M
2023-01-20 25.49 25.61 25.46 25.61 0.0M
2023-01-19 25.31 25.44 25.26 25.34 0.0M
2023-01-18 25.65 25.71 25.57 25.57 0.0M
2023-01-17 26.00 26.00 25.86 25.88 0.0M
2023-01-13 25.79 25.95 25.79 25.95 0.0M
2023-01-12 25.50 25.82 25.48 25.79 0.0M
2023-01-11 25.43 25.50 25.43 25.49 0.0M
2023-01-10 25.19 25.38 25.19 25.35 0.0M
2023-01-09 25.11 25.32 25.11 25.13 0.0M
2023-01-06 25.09 25.11 25.01 25.08 0.0M
2023-01-05 24.36 24.46 24.36 24.44 0.0M
2023-01-04 24.42 24.56 24.42 24.51 0.0M
2023-01-03 24.51 24.52 24.19 24.31 0.0M