MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDLS — Inspire Fidelis Multi Factor ETF
NYSE ArcaInspire Fidelis Multi Factor ETF
$42.14
+0.45(+1.08%)
- O
- 42.10
- H
- 42.26
- L
- 42.08
- V
- 26.96K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.14
Period Return+60.23%
Period High$44.01
Period Low$25.98
Avg Daily Volume25.0K
Total Trading Days365
FDLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.10 | $42.26 | $42.08 | $42.14 | +$0.45 | +1.08% | 26,962 | $42.14 | $42.08 $42.26 |
| Oct 1, 2026 | $41.17 | $41.72 | $41.06 | $41.69 | +$0.51 | +1.24% | 21,603 | $41.53 | $41.06 $41.72 |
| Sep 30, 2026 | $41.58 | $41.58 | $41.18 | $41.18 | $-0.25 | -0.61% | 21,951 | $41.27 | $41.18 $41.58 |
| Sep 29, 2026 | $41.48 | $41.48 | $41.16 | $41.43 | $-0.02 | -0.04% | 17,869 | $41.34 | $41.16 $41.48 |
| Sep 28, 2026 | $41.51 | $41.57 | $41.32 | $41.45 | $-0.22 | -0.53% | 17,692 | $41.44 | $41.32 $41.57 |
| Sep 25, 2026 | $41.59 | $41.75 | $41.50 | $41.67 | +$0.09 | +0.22% | 33,801 | $41.65 | $41.50 $41.75 |
| Sep 24, 2026 | $41.53 | $41.65 | $41.42 | $41.58 | $-0.04 | -0.11% | 9,183 | $41.55 | $41.42 $41.65 |
| Sep 23, 2026 | $42.01 | $42.10 | $41.62 | $41.62 | $-0.48 | -1.13% | 13,390 | $41.77 | $41.62 $42.10 |
| Sep 22, 2026 | $42.17 | $42.28 | $41.95 | $42.10 | +$0.03 | +0.07% | 19,203 | $42.09 | $41.95 $42.28 |
| Sep 21, 2026 | $42.19 | $42.19 | $41.92 | $42.07 | +$0.16 | +0.38% | 18,345 | $42.08 | $41.92 $42.19 |
| Sep 18, 2026 | $42.13 | $42.13 | $41.70 | $41.91 | $-0.25 | -0.59% | 10,633 | $41.82 | $41.70 $42.13 |
| Sep 17, 2026 | $42.48 | $42.49 | $42.16 | $42.16 | +$0.14 | +0.33% | 23,613 | $42.43 | $42.16 $42.49 |
| Sep 16, 2026 | $42.29 | $42.33 | $41.69 | $42.02 | $-0.25 | -0.59% | 11,708 | $42.11 | $41.69 $42.33 |
| Sep 15, 2026 | $42.50 | $42.69 | $42.20 | $42.27 | $-0.21 | -0.49% | 39,320 | $42.29 | $42.20 $42.69 |
| Sep 14, 2026 | $42.72 | $42.83 | $42.45 | $42.48 | $-0.45 | -1.05% | 7,450 | $42.58 | $42.45 $42.83 |
| Sep 11, 2026 | $42.97 | $43.21 | $42.88 | $42.93 | +$0.30 | +0.70% | 21,653 | $42.95 | $42.88 $43.21 |
| Sep 10, 2026 | $42.60 | $42.84 | $42.60 | $42.63 | $-0.18 | -0.41% | 21,866 | $42.71 | $42.60 $42.84 |
| Sep 9, 2026 | $43.22 | $43.22 | $42.78 | $42.81 | $-0.49 | -1.13% | 7,958 | $42.91 | $42.78 $43.22 |
| Sep 8, 2026 | $43.41 | $43.51 | $43.29 | $43.29 | $-0.15 | -0.35% | 22,040 | $43.41 | $43.29 $43.51 |
| Sep 4, 2026 | $43.15 | $43.46 | $43.15 | $43.45 | +$0.11 | +0.25% | 12,346 | $43.38 | $43.15 $43.46 |
| Sep 3, 2026 | $43.16 | $43.34 | $43.01 | $43.34 | +$0.32 | +0.74% | 23,668 | $43.24 | $43.01 $43.34 |
| Sep 2, 2026 | $42.58 | $43.09 | $42.58 | $43.02 | +$0.48 | +1.13% | 16,195 | $42.90 | $42.58 $43.09 |
| Sep 1, 2026 | $42.46 | $43.07 | $42.46 | $42.54 | $-0.14 | -0.33% | 18,661 | $42.54 | $42.46 $43.07 |
| Aug 31, 2026 | $42.77 | $42.92 | $42.42 | $42.68 | +$0.01 | +0.02% | 35,157 | $42.53 | $42.42 $42.92 |
| Aug 28, 2026 | $43.34 | $43.34 | $42.67 | $42.67 | $-0.50 | -1.16% | 27,917 | $42.78 | $42.67 $43.34 |
| Aug 27, 2026 | $43.25 | $43.29 | $42.95 | $43.17 | $-0.08 | -0.18% | 66,975 | $43.02 | $42.95 $43.29 |
| Aug 26, 2026 | $43.03 | $43.96 | $43.03 | $43.25 | +$0.07 | +0.16% | 15,855 | $43.29 | $43.03 $43.96 |
| Aug 25, 2026 | $43.24 | $43.24 | $42.98 | $43.18 | +$0.05 | +0.12% | 18,147 | $43.08 | $42.98 $43.24 |
| Aug 24, 2026 | $43.31 | $43.32 | $43.07 | $43.13 | $-0.19 | -0.44% | 18,406 | $43.16 | $43.07 $43.32 |
| Aug 21, 2026 | $43.22 | $43.41 | $43.09 | $43.32 | +$0.43 | +1.00% | 16,246 | $43.26 | $43.09 $43.41 |