We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Type |
|---|---|---|---|
| Inspire Fidelis Multi Factor ETF | AMEX:FDLS | AMEX | Exchange Traded Fund |
| Price Change | % Change | Price | |
|---|---|---|---|
| 0.04 | 0.13% | 30.19 |
| High Price | Low Price | Open Price | Traded | Last Trade |
|---|---|---|---|---|
| 30.18 | 29.95 | 30.05 | 11,759 | 21:15:01 |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Traded |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 30.19 | 0.04 | 0.13% | 29.95 | 30.19 | 11,759 |
| 05 Jun 2024 | 30.15 | 0.42 | 1.41% | 29.8199 | 30.15 | 5,822 |
| 04 Jun 2024 | 29.7303 | -0.43 | -1.41% | 29.68 | 30.03 | 5,526 |
| 03 Jun 2024 | 30.1558 | -0.33 | -1.10% | 30.065 | 30.78 | 2,784 |
| 31 May 2024 | 30.4905 | 0.08 | 0.25% | 30.24 | 30.54 | 11,113 |
| 30 May 2024 | 30.4131 | 0.10 | 0.35% | 30.33 | 30.52 | 6,804 |
| 29 May 2024 | 30.3085 | -0.34 | -1.12% | 30.3015 | 30.41 | 5,293 |
| 28 May 2024 | 30.6515 | 0.02 | 0.05% | 30.5799 | 30.8135 | 4,606 |
| 24 May 2024 | 30.6357 | 0.37 | 1.23% | 30.44 | 30.66 | 5,580 |
| 23 May 2024 | 30.2633 | -0.11 | -0.35% | 30.19 | 30.67 | 71,950 |
| 22 May 2024 | 30.37 | -0.43 | -1.40% | 30.37 | 30.73 | 14,262 |
| 21 May 2024 | 30.80 | 0.01 | 0.03% | 30.73 | 30.83 | 4,823 |
| 20 May 2024 | 30.79 | 0.10 | 0.33% | 30.69 | 30.86 | 7,512 |
| 17 May 2024 | 30.69 | 0.06 | 0.19% | 30.62 | 30.6999 | 12,383 |
| 16 May 2024 | 30.6317 | -0.40 | -1.28% | 30.6317 | 30.87 | 5,561 |
| 15 May 2024 | 31.03 | 0.65 | 2.14% | 30.67 | 31.03 | 3,981 |
| 14 May 2024 | 30.38 | 0.03 | 0.10% | 30.38 | 30.51 | 4,353 |
| 13 May 2024 | 30.35 | -0.08 | -0.26% | 30.31 | 30.72 | 25,430 |
| 10 May 2024 | 30.429 | -0.11 | -0.36% | 30.40 | 30.59 | 3,475 |
| 09 May 2024 | 30.54 | 0.40 | 1.33% | 30.19 | 30.54 | 6,960 |
| 08 May 2024 | 30.1397 | 0.03 | 0.09% | 29.97 | 30.1397 | 3,269 |
| 07 May 2024 | 30.1112 | -0.01 | -0.03% | 30.1112 | 30.25 | 3,641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
