Stock listing

NYSE Arca:FDLS Inspire Fidelis Multi Factor ETF Stock

Follow Inspire Fidelis Multi Factor ETF into a list and get an email when it puts out news.

Share price · AMEX:FDLS

$41.22 USD -0.79 (-1.9%)

Close on Oct 30, 2026

Past year +19.5% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$40.85 – $41.84 USDOct 30, 2026
Volume
19,039 sharesOct 30, 2026
52-week range
$33.37 – $44.01 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$1.08M USDMedian day 19,686 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Inspire Fidelis Multi Factor ETF logo

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:FDLS · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$41.22-0.79-1.9%$41.71$41.84$40.8519,039
$42.01+0.28+0.7%$41.70$42.14$41.707,412
$41.73+0.26+0.6%$41.56$41.73$41.5211,639
$41.47+0.03+0.1%$41.34$41.51$41.2519,472
$41.44+0.40+1.0%$41.20$41.64$41.2028,778
$41.040.000.0%$40.93$41.18$40.7415,700
$41.04-0.70-1.7%$41.41$41.41$40.8619,200
$41.74+0.22+0.5%$41.72$41.81$41.6016,000
$41.52+0.35+0.9%$41.19$41.60$41.1915,900
$41.17+0.07+0.2%$41.32$41.44$41.1722,900
$41.10-0.58-1.4%$41.84$41.92$41.0317,100
$41.68+0.28+0.7%$41.31$41.68$41.0016,900
$41.40-0.73-1.7%$41.76$42.03$41.2033,000
$42.13+0.03+0.1%$42.11$42.19$41.9424,500
$42.10-0.13-0.3%$42.19$42.25$42.05107,500
$42.23+0.28+0.7%$42.11$42.30$42.11123,700
$41.95-0.05-0.1%$41.83$42.03$41.7628,700
$42.00-0.35-0.8%$41.98$42.14$41.7721,800
$42.35+0.09+0.2%$42.41$42.50$42.2723,200
$42.26+0.12+0.3%$42.14$42.49$41.9025,600
$42.14+0.45+1.1%$42.10$42.26$42.0827,000
$41.69+0.51+1.2%$41.17$41.72$41.0621,600
$41.18-0.253-0.6%$41.58$41.58$41.1820,600
$41.43-0.0170.0%$41.48$41.48$41.1617,700
$41.45-0.22-0.5%$41.51$41.57$41.3217,700
$41.67+0.09+0.2%$41.59$41.75$41.5033,800
$41.58-0.045-0.1%$41.53$41.65$41.429,200
$41.63-0.475-1.1%$42.01$42.10$41.6313,400
$42.10+0.03+0.1%$42.17$42.28$41.9519,200
$42.07+0.16+0.4%$42.19$42.19$41.9218,300
$41.91-0.25-0.6%$42.13$42.13$41.7010,600
$42.16+0.14+0.3%$42.48$42.49$42.1623,600
$42.02-0.25-0.6%$42.29$42.33$41.6911,600
$42.27-0.21-0.5%$42.50$42.69$42.2039,300
$42.48-0.45-1.0%$42.72$42.83$42.457,400
$42.93+0.30+0.7%$42.97$43.21$42.8821,700
$42.63-0.177-0.4%$42.60$42.84$42.6021,900
$42.81-0.488-1.1%$43.22$43.22$42.788,000
$43.30-0.153-0.4%$43.41$43.51$43.2922,000
$43.45+0.108+0.2%$43.15$43.46$43.1512,300
$43.34+0.32+0.7%$43.16$43.34$43.0123,700
$43.02+0.48+1.1%$42.58$43.09$42.5816,200
$42.54-0.14-0.3%$42.46$43.07$42.4618,700
$42.68+0.010.0%$42.77$42.92$42.4235,200
$42.67-0.50-1.2%$43.34$43.34$42.6727,900
$43.17-0.08-0.2%$43.25$43.29$42.9567,000
$43.25+0.07+0.2%$43.03$43.96$43.0315,900
$43.18+0.05+0.1%$43.24$43.24$42.9818,100
$43.13-0.19-0.4%$43.31$43.32$43.0718,400
$43.32+0.43+1.0%$43.22$43.41$43.0916,200
$42.89-0.35-0.8%$43.04$43.19$42.8923,800
$43.24-0.13-0.3%$43.78$43.78$43.2425,100
$43.37-0.598-1.4%$43.83$43.83$43.3722,800
$43.97+0.028+0.1%$43.88$44.01$43.8219,900
$43.94+0.43+1.0%$43.66$43.94$43.6618,800
$43.51+0.26+0.6%$43.37$43.59$43.3715,800
$43.25+0.30+0.7%$43.17$43.36$43.1012,200
$42.95-0.108-0.3%$43.87$43.87$42.9520,900
$43.06-0.032-0.1%$43.00$43.24$43.0014,800
$43.09+0.28+0.7%$43.07$43.22$42.8730,100
$42.81-0.22-0.5%$42.96$43.16$42.8044,000
$43.03-0.32-0.7%$43.72$43.72$43.02104,300
$43.35+0.60+1.4%$42.85$43.40$42.8039,400
$42.75+0.45+1.1%$42.53$42.80$42.5026,800
$42.30+0.11+0.3%$42.02$42.38$41.909,100
$42.19+0.739+1.8%$41.85$42.19$41.7015,700
Ticker
NYSE Arca:FDLS
Asset type
ETF
Exchange
NYSE Arca
Currency
USD

Inspire Fidelis Multi Factor ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Inspire Fidelis Multi Factor ETF.