NYSE · FDLS

Inspire Fidelis Multi Factor ETF

Financial Services · Asset Management

$41.58

Down-$0.04 (-0.11%)

Updated Sep 25, 2026, 6:37 AM

SID Score

4.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FDLS price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FDLS OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 24, 2026	$41.53	$41.65	$41.4214	$41.58	9.18K
Sep 23, 2026	$42.01	$42.10	$41.6246	$41.6246	13.39K
Sep 22, 2026	$42.17	$42.28	$41.95	$42.10	19.2K
Sep 21, 2026	$42.19	$42.19	$41.92	$42.07	18.35K
Sep 18, 2026	$42.13	$42.13	$41.70	$41.91	10.63K
Sep 17, 2026	$42.48	$42.49	$42.16	$42.16	23.61K
Sep 16, 2026	$42.29	$42.33	$41.69	$42.02	11.71K
Sep 15, 2026	$42.50	$42.69	$42.20	$42.27	39.32K
Sep 14, 2026	$42.72	$42.83	$42.45	$42.48	7.45K
Sep 11, 2026	$42.97	$43.21	$42.88	$42.93	21.65K
Sep 10, 2026	$42.60	$42.84	$42.60	$42.63	21.87K
Sep 9, 2026	$43.22	$43.22	$42.78	$42.8074	7.96K
Sep 8, 2026	$43.41	$43.51	$43.29	$43.2946	22.04K
Sep 4, 2026	$43.15	$43.46	$43.15	$43.4484	12.35K
Sep 3, 2026	$43.16	$43.34	$43.01	$43.34	23.67K
Sep 2, 2026	$42.58	$43.09	$42.58	$43.02	16.19K
Sep 1, 2026	$42.46	$43.07	$42.46	$42.54	18.66K
Aug 31, 2026	$42.77	$42.92	$42.42	$42.68	35.16K
Aug 28, 2026	$43.339	$43.339	$42.67	$42.6701	27.92K
Aug 27, 2026	$43.25	$43.29	$42.945	$43.17	66.97K