Inspire Fidelis Multi Factor ETF (FDLS)

FDLS
🏛️ 미국 →
34.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.43 24.61 24.42 24.56 0.0M
2022-12-29 24.60 24.71 24.60 24.62 0.0M
2022-12-28 24.60 25.07 24.42 25.07 0.0M
2022-12-27 24.68 24.68 24.63 24.67 0.0M
2022-12-23 24.69 24.81 24.68 24.72 0.0M
2022-12-22 24.44 24.60 24.33 24.56 0.0M
2022-12-21 24.59 24.95 24.59 24.87 0.0M
2022-12-20 24.46 24.62 24.46 24.46 0.0M
2022-12-19 24.31 24.32 24.24 24.24 0.0M
2022-12-16 25.00 25.00 24.40 24.40 0.0M
2022-12-15 24.80 24.80 24.59 24.59 0.0M
2022-12-14 25.28 25.31 25.17 25.20 0.0M
2022-12-13 25.42 25.52 25.35 25.35 0.0M
2022-12-12 25.13 25.26 25.13 25.26 0.0M
2022-12-09 25.23 25.32 25.07 25.07 0.0M
2022-12-08 25.39 25.51 25.36 25.36 0.0M
2022-12-07 25.35 25.37 25.23 25.32 0.0M
2022-12-06 25.82 25.82 25.35 25.36 0.0M
2022-12-05 26.04 26.04 25.42 25.51 0.0M
2022-12-02 26.00 26.13 26.00 26.13 0.0M
2022-12-01 26.10 26.19 26.02 26.05 0.0M
2022-11-30 25.49 26.15 25.49 26.15 0.0M
2022-11-29 25.64 25.64 25.53 25.53 0.0M
2022-11-28 25.53 25.53 25.43 25.47 0.0M
2022-11-25 25.97 25.99 25.92 25.92 0.0M
2022-11-23 25.85 25.90 25.75 25.82 0.0M
2022-11-22 25.68 25.83 25.59 25.79 0.0M
2022-11-21 25.57 25.57 25.42 25.50 0.0M
2022-11-18 25.54 25.54 25.47 25.53 0.0M
2022-11-17 25.26 25.35 25.26 25.35 0.0M
2022-11-16 25.45 25.53 25.33 25.33 0.0M
2022-11-15 25.66 25.83 25.61 25.64 0.0M
2022-11-14 25.58 25.71 25.36 25.36 0.1M
2022-11-11 25.75 25.75 25.44 25.44 0.0M
2022-11-10 25.30 25.52 25.30 25.44 0.0M
2022-11-09 24.45 24.45 24.35 24.36 0.0M
2022-11-08 25.11 25.11 24.69 24.92 0.0M
2022-11-07 24.85 24.85 24.76 24.76 0.0M
2022-11-04 24.64 24.64 24.52 24.57 0.0M
2022-11-03 24.49 24.49 24.17 24.21 0.0M
2022-11-02 24.81 24.81 24.29 24.29 0.0M
2022-11-01 24.81 25.02 24.81 24.95 0.0M
2022-10-31 24.80 24.92 24.80 24.85 0.0M
2022-10-28 24.78 24.89 24.70 24.80 0.0M
2022-10-27 24.64 24.64 24.35 24.35 0.0M
2022-10-26 24.42 24.46 24.32 24.32 0.0M
2022-10-25 24.15 24.22 24.15 24.22 0.0M
2022-10-24 23.78 23.91 23.78 23.83 0.0M
2022-10-21 23.04 23.66 23.02 23.60 0.0M
2022-10-20 23.46 23.46 22.93 23.01 0.0M
2022-10-19 23.29 23.31 23.07 23.12 0.0M
2022-10-18 23.24 23.41 23.24 23.33 0.0M
2022-10-17 22.64 23.35 22.64 23.18 0.0M
2022-10-14 22.81 22.83 22.58 22.58 0.0M
2022-10-13 22.46 23.35 22.46 23.22 0.0M
2022-10-12 22.76 22.84 22.70 22.71 0.0M
2022-10-11 22.92 22.92 22.63 22.74 0.0M
2022-10-10 22.74 22.90 22.74 22.79 0.0M
2022-10-07 22.88 22.95 22.88 22.88 0.0M
2022-10-06 23.45 23.54 23.35 23.35 0.0M
2022-10-05 23.34 23.60 23.34 23.39 0.0M
2022-10-04 22.80 23.48 22.80 23.44 0.0M
2022-10-03 22.36 22.89 22.36 22.72 0.0M
2022-09-30 22.12 22.21 22.05 22.05 0.0M
2022-09-29 22.10 22.11 21.90 22.10 0.0M
2022-09-28 22.11 22.61 22.11 22.50 0.0M
2022-09-27 21.72 21.91 21.63 21.85 0.0M
2022-09-26 21.75 21.75 21.61 21.63 0.0M
2022-09-23 22.34 22.34 21.64 21.90 0.0M
2022-09-22 22.59 22.59 22.50 22.55 0.0M
2022-09-21 23.23 23.28 22.84 22.84 0.0M
2022-09-20 23.14 23.14 23.08 23.08 0.0M
2022-09-19 23.39 23.39 23.39 23.39 0.0M
2022-09-16 23.05 23.16 22.99 23.14 0.0M
2022-09-15 23.34 23.48 23.34 23.42 0.0M
2022-09-14 23.65 23.65 23.45 23.63 0.0M
2022-09-13 24.42 24.42 23.68 23.71 0.0M
2022-09-12 24.65 24.65 24.50 24.57 0.0M
2022-09-09 24.45 24.51 24.37 24.44 0.0M
2022-09-08 23.96 24.01 23.96 24.01 0.0M
2022-09-07 23.72 23.98 23.67 23.95 0.0M
2022-09-06 23.55 23.55 23.55 23.55 0.0M
2022-09-02 23.65 23.67 23.63 23.67 0.0M
2022-09-01 23.76 23.79 23.59 23.77 0.0M
2022-08-31 24.16 24.16 24.06 24.08 0.0M
2022-08-30 24.31 24.31 24.20 24.20 0.1M
2022-08-29 24.80 24.97 24.69 24.69 0.0M
2022-08-26 24.99 24.99 24.82 24.82 0.0M
2022-08-25 25.41 25.52 25.40 25.52 1.6M
2022-08-24 25.06 25.15 25.06 25.06 0.0M