Inspire Fidelis Multi Factor ETF Historical Data - FDLS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.766	5.447254781	32.42	34.3901	32.42	6990	33.54479325	SP
4	2.896	9.25535314797	31.29	34.3901	31.06	6542	32.57128635	SP
12	2.976	9.53540531881	31.21	34.3901	29.2001	12463	31.2876752	SP
26	3.446	11.2101496422	30.74	34.3901	28.23	12357	30.59859978	SP
52	7.056	26.0081091043	27.13	34.3901	26.84	11587	29.99873684	SP
156	9.066	36.0907643312	25.12	34.3901	21.61	13074	27.33970292	SP
260	9.066	36.0907643312	25.12	34.3901	21.61	13074	27.33970292	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732663800	34.186	-0.04	-0.12	34.2	34.2167	34.12	3460
1732577400	34.2267	0.31	0.91	34.24	34.3901	34.18	11086
1732318200	33.9168	0.42	1.24	33.53	33.9168	33.53	1230
1732231800	33.5	0.54	1.64	33.17	33.57	33.17	10085
1732145400	32.96	0.05	0.16	32.93	32.96	32.729999	8260
1732059000	32.9074	0.28	0.86	32.42	32.9074	32.42	4291
1731972600	32.6267	0.24	0.73	32.54	32.72	32.54	8982
1731713400	32.3889	-0.22	-0.67	32.61	32.61	32.31	4479
1731627000	32.606099	-0.29	-0.89	33.07	33.07	32.54	4452
1731540600	32.897799	-0.25	-0.74	33.29	33.38	32.89	7737
1731454200	33.1432	-0.46	-1.37	33.5	33.5	33.1231	7003
1731367800	33.6021	0.4	1.19	33.46	33.6264	33.46	3664
1731108600	33.2065	0.2	0.62	33.03	33.22	33.02	3986
1731022200	33.0034	-0.13	-0.39	33.189999	33.189999	32.95	5443
1730935800	33.133	1.42	4.49	32.869999	33.1586	32.75	6135
1730849400	31.71	0.41	1.31	31.38	31.71	31.38	5423
1730763000	31.3006	0.09	0.29	31.2	31.48	31.2	5861
1730500200	31.2095	0.13	0.42	31.26	31.4587	31.18	11677
1730413800	31.08	-0.41	-1.30	31.45	31.495	31.06	5298
1730327400	31.4897	-0.06	-0.19	31.4	31.64	31.4	8179
1730241000	31.55	0.18	0.57	31.29	31.55	31.29	7572
1730154600	31.3712	0.35	1.12	31.3	31.47	31.3	8261
1729895400	31.0249	-0.07	-0.24	31.17	31.17	31.0249	2994
1729809000	31.0988	-0.1	-0.32	31.3	31.3	31.0699	4642
1729722600	31.1974	-0.28	-0.88	31.35	31.35	31.09	3221
1729636200	31.4758	-0.15	-0.47	31.45	31.5	31.42	38236
1729549800	31.6249	-0.43	-1.33	32.03	32.03	31.6201	4985
1729290600	32.0501	0.03	0.09	32.14	32.14	32.009999	21996
1729204200	32.0221	-0.06	-0.17	32.21	32.21	32.005	7307
1729117800	32.078	0.3	0.94	31.9	32.11	31.9	3611
1729031400	31.78	-0.15	-0.47	31.9	31.905	31.78	6055
1728945000	31.93	0.17	0.53	31.78	31.95	31.765	8302
1728685800	31.7616	0.56	1.80	31.24	31.7616	31.24	3630
1728599400	31.1992	-0.23	-0.73	31.24	31.24	31.08	8840
1728513000	31.4302	0.21	0.68	31.16	31.4302	31.16	4616
1728426600	31.2184	0.07	0.22	31.16	31.2605	31.16	9337
1728340200	31.15	-0.21	-0.67	31.3	31.3	31	16101
1728081000	31.3613	0.37	1.20	31.35	31.3613	31.23	11433
1727994600	30.99	-0.16	-0.50	31.02	31.07	30.91	27444
1727908200	31.145	-0.01	-0.02	30.83	31.19	30.83	25678
1727821800	31.15	-0.29	-0.92	31.39	31.42	31.13	6292
1727735400	31.44	0.23	0.74	31.21	31.4696	31.21	15240
1727476200	31.21	0.06	0.19	31.31	31.41	31.17	23907
1727389800	31.15	0.13	0.42	31.34	31.34	31.0641	8746
1727303400	31.0207	-0.35	-1.10	31.26	31.2812	31.01	13396
1727217000	31.3668	0.08	0.26	31.43	31.43	31.195	4134
1727130600	31.2849	0.01	0.05	31.39	31.39	31.22	5018
1726871400	31.27	-0.09	-0.29	31.13	31.4	31.13	105135
1726785000	31.36	0.47	1.51	31.44	31.44	31.16	27724
1726698600	30.8933	-0.03	-0.09	30.94	31.4	30.83	4546
1726612200	30.922	0.19	0.62	30.91	31.18	30.87	5012
1726525800	30.73	0.08	0.26	30.67	30.77	30.6	13904
1726266600	30.65	0.53	1.76	30.36	30.65	30.36	8992
1726180200	30.12	0.26	0.87	29.98	30.17	29.98	2853
1726093800	29.86	0.22	0.73	29.63	29.86	29.2001	50961
1726007400	29.6448	-0.14	-0.46	29.83	29.83	29.5327	1883
1725921000	29.7828	0.07	0.25	29.84	29.9	29.7828	6322
1725661800	29.71	-0.5	-1.67	30.26	30.27	29.7099	9885
1725575400	30.2145	-0.27	-0.87	30.44	30.45	30.21	6492
1725489000	30.48	-0.01	-0.05	30.45	30.48	30.4	13280
1725402600	30.4939	-0.94	-2.99	31.21	31.21	30.48	66503
1725057000	31.4322	0.27	0.87	31.25	31.4322	31.25	4710
1724970600	31.1606	0.15	0.49	31.16	31.36	31.16	7920
1724884200	31.0098	-0.18	-0.59	31.11	31.11	30.91	5129
1724797800	31.1931	-0.09	-0.27	31.15	31.24	31.13	7111

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Inspire Fidelis Multi Factor ETF (FDLS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Inspire Fidelis Multi Factor ETF (FDLS) Historical

Inspire Fidelis Multi Factor ETF (FDLS)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%