AMEX · FDLS

Inspire Fidelis Multi Factor ETF

Financial Services · Asset Management

$42.01

Down-$0.47 (-1.12%)

Updated Oct 30, 2026, 1:57 PM

SID Score

5.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · FDLS

FDLS price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 29, 2026

Daily close

View OHLC price history

FDLS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 29, 2026	$41.70	$42.14	$41.70	$42.01	7.42K
Oct 28, 2026	$41.56	$41.73	$41.522	$41.73	11.64K
Oct 27, 2026	$41.3414	$41.512	$41.2499	$41.47	19.47K
Oct 26, 2026	$41.20	$41.635	$41.1999	$41.44	28.78K
Oct 23, 2026	$40.93	$41.18	$40.74	$41.04	15.69K
Oct 22, 2026	$41.41	$41.41	$40.86	$41.04	19.16K
Oct 21, 2026	$41.72	$41.805	$41.595	$41.74	15.99K
Oct 20, 2026	$41.19	$41.60	$41.19	$41.52	15.95K
Oct 19, 2026	$41.32	$41.44	$41.17	$41.17	22.87K
Oct 16, 2026	$41.84	$41.92	$41.03	$41.10	17.06K
Oct 15, 2026	$41.31	$41.68	$41.00	$41.68	16.9K
Oct 14, 2026	$41.76	$42.03	$41.20	$41.40	32.98K
Oct 13, 2026	$42.11	$42.19	$41.94	$42.13	24.49K
Oct 12, 2026	$42.19	$42.25	$42.05	$42.10	107.47K
Oct 9, 2026	$42.11	$42.30	$42.11	$42.23	123.68K
Oct 8, 2026	$41.83	$42.03	$41.76	$41.95	28.7K
Oct 7, 2026	$41.98	$42.14	$41.77	$42.00	21.8K
Oct 6, 2026	$42.41	$42.50	$42.27	$42.35	23.16K
Oct 5, 2026	$42.14	$42.4904	$41.90	$42.26	25.65K
Oct 2, 2026	$42.10	$42.2601	$42.08	$42.14	26.97K
Oct 1, 2026	$41.17	$41.72	$41.055	$41.69	21.6K