American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Inspire Fidelis Multi Factor ETF

FDLS Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

FDLS historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of FDLS by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
FDLS Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
FDLS Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
FDLS Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in FDLS holdings by institutional investors

Insider Trading

Quarterly net insider trading by FDLS's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for FDLS

Quiver Logo

No former government officials on record as having lobbied for FDLS

Revolving Door Dashboard
Corporate Lobbying

FDLS Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

FDLS Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
FDLS Income Statement
FDLS Balance Sheet
FDLS Cash Flow
U.S. Patents

New FDLS patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to FDLS from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
FDLS News

Recent insights relating to FDLS

CNBC Recommendations

Recent picks made for FDLS stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in FDLS

FDLS Analyst Ratings

FDLS Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
FDLS Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $FDLS stock a Buy, Sell, or Hold?

  • What is the price target for $FDLS stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

FDLS Top Shareholders
Shareholder
Shares Held
FDLS Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $FDLS stock?

  • Who owns the most shares of $FDLS stock?

  • What funds own $FDLS stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

FDLS Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view FDLS Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About FDLS

No description available

Inspire Fidelis Multi Factor ETF (FDLS) Historical Stock Prices

Inspire Fidelis Multi Factor ETF (FDLS) closed at $42.10 on September 22, 2026. Over the past year its adjusted close ranged from $33.20 to $43.97. Daily prices go back to August 24, 2022, 1,023 trading days in all.

  • 1 month-2.82%
  • 3 months+1.92%
  • Year to date+18.05%
  • 1 year+20.72%
  • 3 years+73.87%
  • 5 years—
  • Max+84.26%
See every congressional and insider trade on the FDLS price chart

Quiver Premium charts FDLS's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 42.17 42.28 41.95 42.10 42.10 19,203
Sep 21, 2026 42.19 42.19 41.92 42.07 42.07 18,345
Sep 18, 2026 42.13 42.13 41.70 41.91 41.91 10,633
Sep 17, 2026 42.48 42.49 42.16 42.16 42.16 23,613
Sep 16, 2026 42.29 42.33 41.69 42.02 42.02 11,707
Sep 15, 2026 42.50 42.69 42.20 42.27 42.27 39,319
Sep 14, 2026 42.72 42.83 42.45 42.48 42.48 7,449
Sep 11, 2026 42.97 43.21 42.88 42.93 42.93 21,653
Sep 10, 2026 42.60 42.84 42.60 42.63 42.63 21,866
Sep 9, 2026 43.22 43.22 42.78 42.81 42.81 7,957
Sep 8, 2026 43.41 43.51 43.29 43.29 43.29 22,040
Sep 4, 2026 43.15 43.46 43.15 43.45 43.45 12,345
Sep 3, 2026 43.16 43.34 43.01 43.34 43.34 23,668
Sep 2, 2026 42.58 43.09 42.58 43.02 43.02 16,194
Sep 1, 2026 42.46 43.07 42.46 42.54 42.54 18,660
Aug 31, 2026 42.77 42.92 42.42 42.68 42.68 35,157
Aug 28, 2026 43.34 43.34 42.67 42.67 42.67 27,916
Aug 27, 2026 43.25 43.29 42.95 43.17 43.17 66,974
Aug 26, 2026 43.03 43.96 43.03 43.25 43.25 15,854
Aug 25, 2026 43.24 43.24 42.98 43.18 43.18 18,147
Aug 24, 2026 43.31 43.32 43.07 43.13 43.13 18,405
Aug 21, 2026 43.22 43.41 43.09 43.32 43.32 16,245
Aug 20, 2026 43.04 43.19 42.89 42.89 42.89 23,790
Aug 19, 2026 43.78 43.78 43.24 43.24 43.24 25,133
Aug 18, 2026 43.83 43.83 43.37 43.37 43.37 22,759
Aug 17, 2026 43.88 44.01 43.82 43.97 43.97 19,861
Aug 14, 2026 43.66 43.94 43.66 43.94 43.94 18,796
Aug 13, 2026 43.37 43.59 43.37 43.51 43.51 15,772
Aug 12, 2026 43.17 43.36 43.10 43.25 43.25 12,227
Aug 11, 2026 43.87 43.87 42.95 42.95 42.95 20,987
Aug 10, 2026 43.00 43.24 43.00 43.06 43.06 14,766
Aug 7, 2026 43.07 43.22 42.87 43.09 43.09 30,082
Aug 6, 2026 42.96 43.16 42.80 42.81 42.81 44,028
Aug 5, 2026 43.72 43.72 43.02 43.03 43.03 104,334
Aug 4, 2026 42.85 43.40 42.80 43.35 43.35 39,404
Aug 3, 2026 42.53 42.80 42.50 42.75 42.75 26,758
Jul 31, 2026 42.02 42.38 41.90 42.30 42.30 9,056
Jul 30, 2026 41.85 42.19 41.70 42.19 42.19 15,733
Jul 29, 2026 42.12 42.12 41.45 41.45 41.45 17,128
Jul 28, 2026 42.13 42.13 41.79 42.10 42.10 8,204
Jul 27, 2026 42.17 42.34 41.83 42.21 42.21 27,876
Jul 24, 2026 42.08 42.23 41.84 41.87 41.87 12,631
Jul 23, 2026 42.15 42.19 41.89 41.99 41.99 12,843
Jul 22, 2026 42.43 42.66 42.27 42.33 42.33 35,764
Jul 21, 2026 42.29 42.58 42.26 42.58 42.58 17,704
Jul 20, 2026 42.20 42.33 42.00 42.01 42.01 98,312
Jul 17, 2026 41.89 42.27 41.89 42.12 42.12 84,737
Jul 16, 2026 42.25 42.40 42.13 42.23 42.23 151,019
Jul 15, 2026 42.26 42.30 41.92 42.23 42.23 19,458
Jul 14, 2026 42.47 42.47 42.15 42.27 42.27 15,426
Jul 13, 2026 42.45 42.50 42.15 42.19 42.19 18,959
Jul 10, 2026 42.37 42.43 42.19 42.39 42.39 15,012
Jul 9, 2026 42.14 42.45 42.14 42.34 42.34 19,808
Jul 8, 2026 41.64 41.99 41.54 41.92 41.92 35,259
Jul 7, 2026 42.52 42.52 41.63 41.75 41.75 29,926
Jul 6, 2026 42.35 42.35 42.09 42.09 42.09 14,919
Jul 2, 2026 42.46 42.64 41.59 41.91 41.91 20,040
Jul 1, 2026 42.12 42.49 42.12 42.15 42.15 341,651
Jun 30, 2026 42.02 42.33 42.02 42.27 42.27 18,166
Jun 29, 2026 41.79 42.04 41.44 42.04 42.04 15,034
Jun 26, 2026$0.09 dividend 41.29 41.67 41.29 41.60 41.60 9,553
Jun 25, 2026 41.64 41.92 41.42 41.67 41.58 27,002
Jun 24, 2026 41.30 41.67 41.23 41.32 41.23 20,551
Jun 23, 2026 41.14 41.62 41.14 41.40 41.31 24,126
Jun 22, 2026 41.56 42.49 41.45 41.83 41.74 19,434
Jun 18, 2026 41.61 41.61 41.26 41.48 41.39 17,142
Jun 17, 2026 41.68 41.83 41.01 41.07 40.98 14,969
Jun 16, 2026 41.82 42.04 41.45 41.46 41.37 14,120
Jun 15, 2026 42.17 42.67 41.69 41.69 41.60 32,243
Jun 12, 2026 41.06 41.90 41.06 41.62 41.53 19,417
Jun 11, 2026 40.42 41.17 40.40 41.15 41.06 22,574
Jun 10, 2026 40.16 40.75 40.04 40.05 39.96 22,279
Jun 9, 2026 40.51 40.93 39.51 40.34 40.25 30,079
Jun 8, 2026 40.17 40.30 39.96 40.03 39.94 41,414
Jun 5, 2026 40.39 40.43 39.76 39.76 39.67 13,750
Jun 4, 2026 40.33 40.82 40.33 40.71 40.62 154,609
Jun 3, 2026 40.65 40.65 40.27 40.33 40.24 243,545
Jun 2, 2026 40.51 40.86 40.51 40.80 40.71 19,436
Jun 1, 2026 40.32 40.57 40.22 40.47 40.38 24,255
May 29, 2026 40.78 40.81 40.50 40.55 40.46 21,841
May 28, 2026 40.92 40.99 40.64 40.84 40.75 15,058
May 27, 2026 41.27 41.33 41.10 41.18 41.09 18,247
May 26, 2026 40.83 41.23 40.83 41.23 41.14 20,632
May 22, 2026 40.43 40.56 40.37 40.46 40.37 18,241
May 21, 2026 40.10 40.34 39.94 40.27 40.18 11,417
May 20, 2026 39.79 40.33 39.79 40.33 40.25 16,237
May 19, 2026 39.67 39.76 39.32 39.55 39.47 22,595
May 18, 2026 39.91 40.10 39.71 39.88 39.79 22,278
May 15, 2026 40.01 40.03 39.79 39.83 39.74 104,741
May 14, 2026 40.56 40.67 40.48 40.52 40.43 35,849
May 13, 2026 40.68 40.68 40.34 40.50 40.41 8,097
May 12, 2026 40.87 40.87 40.10 40.67 40.58 22,568
May 11, 2026 41.26 41.35 41.00 41.06 40.97 30,114
May 8, 2026 41.28 41.28 41.07 41.17 41.08 9,213
May 7, 2026 41.60 41.60 40.95 41.07 40.98 31,550
May 6, 2026 41.41 41.45 41.00 41.43 41.34 16,941
May 5, 2026 40.93 41.20 40.88 41.13 41.04 17,589
May 4, 2026 40.88 41.07 40.54 40.71 40.62 18,924
May 1, 2026 40.89 40.99 40.70 40.95 40.86 15,814
Apr 30, 2026 40.00 40.68 40.00 40.63 40.54 38,769
Apr 29, 2026 40.30 40.33 39.80 39.96 39.87 47,921
Apr 28, 2026 40.49 40.70 40.17 40.28 40.19 20,767
Apr 27, 2026 40.62 40.68 40.46 40.54 40.45 75,278
Apr 24, 2026 40.13 40.60 40.13 40.60 40.51 65,118
Apr 23, 2026 40.36 40.54 39.99 40.28 40.19 29,282
Apr 22, 2026 40.56 40.61 40.15 40.30 40.21 20,817
Apr 21, 2026 40.58 40.83 40.09 40.18 40.09 30,704
Apr 20, 2026 40.28 40.55 40.28 40.47 40.38 20,706
Apr 17, 2026 40.13 40.72 40.04 40.39 40.30 19,723
Apr 16, 2026 39.67 39.72 39.52 39.70 39.61 30,585
Apr 15, 2026 39.54 39.62 39.31 39.41 39.33 28,345
Apr 14, 2026 39.48 39.65 39.30 39.51 39.42 20,131
Apr 13, 2026 38.68 39.27 38.68 39.27 39.19 64,827
Apr 10, 2026 38.91 38.93 38.76 38.83 38.75 14,978
Apr 9, 2026 38.60 39.12 38.60 38.99 38.91 13,345
Apr 8, 2026 38.61 38.79 38.52 38.72 38.64 40,366
Apr 7, 2026 37.43 37.51 37.33 37.51 37.43 11,679
Apr 6, 2026 37.50 37.58 37.37 37.54 37.46 44,100
Apr 2, 2026 36.66 37.43 36.65 37.41 37.33 34,753
Apr 1, 2026 37.22 37.60 37.18 37.24 37.16 95,999
Mar 31, 2026 36.55 37.07 36.45 36.94 36.86 16,328
Mar 30, 2026 36.70 36.70 35.88 36.00 35.92 79,288
Mar 27, 2026 36.61 36.69 36.22 36.32 36.24 19,367
Mar 26, 2026 37.35 37.44 36.88 36.89 36.81 12,759
Mar 25, 2026 37.53 37.56 37.30 37.45 37.37 5,757
Mar 24, 2026 36.47 37.33 36.47 37.16 37.08 28,337
Mar 23, 2026 36.58 37.19 36.58 36.81 36.73 12,571
Mar 20, 2026 36.84 36.84 35.66 35.72 35.64 73,704
Mar 19, 2026 36.23 37.09 36.23 36.79 36.71 29,656
Mar 18, 2026 36.95 37.07 36.67 36.67 36.59 13,852
Mar 17, 2026 37.18 37.48 37.13 37.26 37.18 15,818
Mar 16, 2026 37.01 37.30 36.88 37.07 36.99 10,661
Mar 13, 2026 37.14 37.16 36.52 36.61 36.53 40,481
Mar 12, 2026 37.11 37.11 36.76 36.78 36.70 10,912
Mar 11, 2026 37.51 37.80 37.28 37.57 37.49 37,026
Mar 10, 2026 37.67 38.14 37.50 37.62 37.53 19,418
Mar 9, 2026 36.88 37.62 36.35 37.58 37.50 51,331
Mar 6, 2026 37.37 37.68 37.00 37.40 37.32 115,635
Mar 5, 2026 38.56 38.61 37.83 38.04 37.96 53,256
Mar 4, 2026 38.77 38.99 38.57 38.90 38.82 26,789
Mar 3, 2026 38.50 38.69 37.74 38.56 38.48 18,432
Mar 2, 2026 38.75 39.55 38.75 39.49 39.41 17,686
Feb 27, 2026 39.15 39.25 38.98 39.23 39.15 18,877
Feb 26, 2026 39.49 39.53 39.08 39.48 39.39 22,009
Feb 25, 2026 39.15 39.38 38.97 39.33 39.24 22,972
Feb 24, 2026 38.57 39.07 38.57 39.04 38.96 37,496
Feb 23, 2026 38.99 39.03 38.40 38.61 38.53 17,473
Feb 20, 2026 38.63 39.13 38.63 39.12 39.04 21,816
Feb 19, 2026 38.54 38.78 38.49 38.78 38.70 60,161
Feb 18, 2026 38.78 39.09 38.66 38.83 38.75 33,593
Feb 17, 2026 38.64 38.84 38.36 38.65 38.57 36,707
Feb 13, 2026 38.28 38.83 38.15 38.73 38.65 25,969
Feb 12, 2026 39.02 39.22 38.01 38.21 38.13 26,011
Feb 11, 2026 39.10 39.15 38.48 38.80 38.72 11,742
Feb 10, 2026 38.92 38.99 38.76 38.85 38.77 66,234
Feb 9, 2026 38.84 39.14 38.76 39.01 38.93 89,003
Feb 6, 2026 38.46 38.90 38.39 38.90 38.82 16,725
Feb 5, 2026 37.70 37.90 37.55 37.64 37.56 67,909
Feb 4, 2026 38.20 38.20 37.56 37.90 37.82 32,554
Feb 3, 2026 38.22 39.76 37.60 37.98 37.90 177,032
Feb 2, 2026 37.35 38.06 37.35 37.98 37.90 34,638
Jan 30, 2026 37.55 37.78 37.28 37.48 37.40 38,922
Jan 29, 2026 38.67 38.67 37.59 38.37 38.29 27,261
Jan 28, 2026 38.34 38.37 38.01 38.06 37.98 31,526
Jan 27, 2026 38.24 38.24 37.99 38.21 38.13 26,560
Jan 26, 2026 38.27 38.49 38.17 38.19 38.11 24,646
Jan 23, 2026 38.43 38.43 38.02 38.17 38.09 18,227
Jan 22, 2026 38.46 38.69 38.46 38.55 38.47 13,374
Jan 21, 2026 37.73 38.29 37.70 38.21 38.13 48,024
Jan 20, 2026 37.33 37.75 37.33 37.52 37.44 22,715
Jan 16, 2026 37.89 37.89 37.60 37.67 37.59 14,104
Jan 15, 2026 37.67 37.95 37.65 37.87 37.79 22,823
Jan 14, 2026 37.25 37.43 37.12 37.42 37.34 26,412
Jan 13, 2026 37.53 37.53 37.24 37.32 37.24 24,499
Jan 12, 2026 36.98 37.77 36.98 37.77 37.69 27,323
Jan 9, 2026 36.99 37.19 36.80 37.01 36.93 40,511
Jan 8, 2026 36.62 36.91 36.62 36.88 36.80 82,515
Jan 7, 2026 36.89 36.89 36.67 36.84 36.76 130,296
Jan 6, 2026 36.63 36.91 36.61 36.89 36.81 87,539
Jan 5, 2026 36.11 36.76 36.11 36.64 36.56 20,265
Jan 2, 2026 36.02 36.02 35.74 35.94 35.86 25,588
Dec 31, 2025 36.04 36.04 35.74 35.74 35.66 16,941
Dec 30, 2025 36.18 36.18 36.03 36.03 35.95 22,288
Dec 29, 2025 36.32 36.32 36.09 36.13 36.05 9,623
Dec 26, 2025 36.40 36.44 36.31 36.44 36.36 20,946
Dec 24, 2025 36.36 36.44 36.33 36.43 36.35 8,080
Dec 23, 2025 36.35 36.51 36.28 36.35 36.27 14,733
Dec 22, 2025 36.33 36.54 36.33 36.45 36.37 10,457
Dec 19, 2025 36.78 36.78 36.06 36.13 36.05 6,622
Dec 18, 2025 36.22 36.48 35.98 35.98 35.90 121,915
Dec 17, 2025$0.096 dividend 36.37 36.37 35.77 35.85 35.77 24,198
Dec 16, 2025 36.47 36.47 36.16 36.35 36.17 12,550
Dec 15, 2025 36.82 36.82 36.62 36.62 36.45 6,415
Dec 12, 2025 37.33 37.33 36.67 36.71 36.54 15,574
Dec 11, 2025 36.54 37.21 36.54 37.17 36.99 11,620
Dec 10, 2025 35.94 36.89 35.94 36.50 36.32 10,449
Dec 9, 2025 35.82 36.01 35.82 35.91 35.74 8,277
Dec 8, 2025 35.96 35.96 35.68 35.72 35.55 14,234
Dec 5, 2025 35.88 36.02 35.76 35.76 35.59 26,706
Dec 4, 2025 35.76 36.08 35.76 35.89 35.72 15,255
Dec 3, 2025 35.60 35.79 35.60 35.79 35.62 97,837
Dec 2, 2025 35.80 35.80 35.54 35.60 35.43 114,464
Dec 1, 2025 35.63 35.95 35.63 35.70 35.52 5,615
Nov 28, 2025 35.98 35.98 35.95 35.95 35.78 1,270
Nov 26, 2025 35.68 35.97 35.66 35.79 35.62 8,162
Nov 25, 2025 34.83 35.44 34.83 35.41 35.24 12,595
Nov 24, 2025 34.17 34.80 34.17 34.75 34.58 12,740
Nov 21, 2025 33.45 34.19 33.43 34.03 33.86 18,686
Nov 20, 2025 34.68 34.75 33.37 33.37 33.21 123,761
Nov 19, 2025 34.30 34.38 34.03 34.19 34.02 22,313
Nov 18, 2025 33.76 34.24 33.76 34.21 34.04 5,793
Nov 17, 2025 34.64 34.75 33.87 33.96 33.80 6,490
Nov 14, 2025 34.11 34.79 34.11 34.61 34.45 14,172
Nov 13, 2025 35.35 35.35 34.60 34.60 34.44 10,385
Nov 12, 2025 35.48 35.56 35.44 35.50 35.33 17,293
Nov 11, 2025 35.14 35.28 35.06 35.21 35.04 17,394
Nov 10, 2025 35.04 35.25 34.83 35.15 34.98 68,976
Nov 7, 2025 34.16 34.55 33.94 34.55 34.38 6,644
Nov 6, 2025 34.95 34.95 34.47 34.47 34.30 12,656
Nov 5, 2025 34.51 35.18 34.51 35.06 34.89 16,687
Nov 4, 2025 34.40 34.68 34.40 34.41 34.24 15,392
Nov 3, 2025 34.60 34.92 34.41 34.87 34.70 14,537
Oct 31, 2025 34.66 34.75 34.48 34.67 34.51 5,551
Oct 30, 2025 34.83 34.83 34.50 34.50 34.33 5,806
Oct 29, 2025 35.11 35.29 34.88 34.89 34.72 6,529
Oct 28, 2025 35.02 35.14 35.02 35.05 34.88 10,835
Oct 27, 2025 35.46 35.46 35.20 35.27 35.10 7,640
Oct 24, 2025 35.34 35.42 35.20 35.20 35.03 31,101
Oct 23, 2025 34.45 35.00 34.45 34.93 34.76 22,188
Oct 22, 2025 34.61 34.62 34.03 34.30 34.14 12,061
Oct 21, 2025 34.50 34.70 34.46 34.59 34.42 21,288
Oct 20, 2025 34.43 34.77 34.43 34.75 34.58 14,507
Oct 17, 2025 34.24 34.31 34.12 34.15 33.98 11,100
Oct 16, 2025 34.75 34.77 34.24 34.34 34.17 17,524
Oct 15, 2025 34.77 34.89 34.56 34.70 34.53 6,979
Oct 14, 2025 33.62 34.53 33.62 34.40 34.24 3,797
Oct 13, 2025 33.97 34.06 33.81 34.05 33.89 7,811
Oct 10, 2025 34.47 34.47 33.36 33.36 33.20 5,165
Oct 9, 2025 34.80 34.80 34.37 34.40 34.23 9,299
Oct 8, 2025 34.46 34.74 34.46 34.74 34.57 1,821
Oct 7, 2025 34.74 34.74 34.33 34.43 34.27 4,996
Oct 6, 2025 35.01 35.01 34.74 34.74 34.57 6,866
Oct 3, 2025 34.89 34.97 34.67 34.67 34.50 4,408
Oct 2, 2025 34.96 34.96 34.62 34.78 34.61 12,282
Oct 1, 2025 34.82 34.92 34.77 34.85 34.68 40,283
Sep 30, 2025 35.06 35.06 34.72 34.92 34.75 6,913
Sep 29, 2025 35.18 35.18 34.83 34.93 34.76 6,401
Sep 26, 2025$0.062 dividend 34.66 34.89 34.66 34.89 34.72 5,757
Sep 25, 2025 34.45 34.61 34.36 34.61 34.38 16,603
Sep 24, 2025 35.03 35.03 34.75 34.75 34.52 10,900
Sep 23, 2025 35.35 35.43 34.98 35.09 34.86 25,677
Sep 22, 2025 34.72 35.11 34.72 35.11 34.87 5,817

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Inspire Fidelis Multi Factor ETF Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at FDLS, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation