Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF (FDLS) Historical Stock Data
36.44 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FDLS is down -0.09% a day on average. There have been 16 days where Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF closed green and 14 days where FDLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 36.40 | 36.44 | ↑$0.04 (0.11%) | 36.31 | 36.44 | 12.79K |
| 2025-12-24 | 36.36 | 36.43 | ↑$0.07 (0.19%) | 36.36 | 36.44 | 8.08K |
| 2025-12-23 | 36.35 | 36.35 | ↑$0.00 (0.00%) | 36.28 | 36.51 | 14.04K |
| 2025-12-22 | 36.33 | 36.45 | ↑$0.12 (0.33%) | 36.33 | 36.54 | 10.46K |
| 2025-12-19 | 36.78 | 36.13 | ↓$0.65 (-1.77%) | 36.07 | 36.78 | 6.62K |
| 2025-12-18 | 36.22 | 35.98 | ↓$0.24 (-0.66%) | 35.98 | 36.48 | 121.72K |
| 2025-12-17 | 36.37 | 35.85 | ↓$0.52 (-1.43%) | 35.77 | 36.37 | 23.97K |
| 2025-12-16 | 36.47 | 36.35 | ↓$0.12 (-0.34%) | 36.16 | 36.47 | 12.55K |
| 2025-12-15 | 36.82 | 36.63 | ↓$0.20 (-0.53%) | 36.63 | 36.82 | 6.42K |
| 2025-12-12 | 37.33 | 36.71 | ↓$0.62 (-1.65%) | 36.67 | 37.33 | 15.57K |
| 2025-12-11 | 36.54 | 37.17 | ↑$0.63 (1.72%) | 36.54 | 37.21 | 11.62K |
| 2025-12-10 | 35.94 | 36.50 | ↑$0.56 (1.56%) | 35.94 | 36.89 | 10.45K |
| 2025-12-09 | 35.82 | 35.91 | ↑$0.09 (0.25%) | 35.82 | 36.01 | 8.28K |
| 2025-12-08 | 35.96 | 35.72 | ↓$0.24 (-0.67%) | 35.68 | 35.96 | 14.23K |
| 2025-12-05 | 35.88 | 35.76 | ↓$0.12 (-0.33%) | 35.76 | 35.99 | 26.14K |
| 2025-12-04 | 35.76 | 35.89 | ↑$0.13 (0.36%) | 35.76 | 36.05 | 14.85K |
| 2025-12-03 | 35.60 | 35.79 | ↑$0.19 (0.53%) | 35.60 | 35.79 | 97.41K |
| 2025-12-02 | 35.80 | 35.60 | ↓$0.20 (-0.57%) | 35.54 | 35.80 | 114.46K |
| 2025-12-01 | 35.63 | 35.70 | ↑$0.07 (0.18%) | 35.63 | 35.95 | 5.62K |
| 2025-11-28 | 35.98 | 35.95 | ↓$0.03 (-0.08%) | 35.95 | 35.98 | 1.27K |
| 2025-11-26 | 35.68 | 35.79 | ↑$0.11 (0.31%) | 35.66 | 35.97 | 8.16K |
| 2025-11-25 | 34.83 | 35.41 | ↑$0.58 (1.67%) | 34.83 | 35.44 | 12.60K |
| 2025-11-24 | 34.17 | 34.75 | ↑$0.58 (1.70%) | 34.17 | 34.80 | 12.74K |
| 2025-11-21 | 33.45 | 34.03 | ↑$0.58 (1.73%) | 33.45 | 34.08 | 18.63K |
| 2025-11-20 | 34.68 | 33.37 | ↓$1.31 (-3.78%) | 33.37 | 34.75 | 121.35K |
| 2025-11-19 | 34.30 | 34.19 | ↓$0.11 (-0.32%) | 34.03 | 34.38 | 22.31K |
| 2025-11-18 | 33.76 | 34.21 | ↑$0.45 (1.32%) | 33.76 | 34.25 | 5.79K |
| 2025-11-17 | 34.64 | 33.96 | ↓$0.68 (-1.96%) | 33.87 | 34.72 | 6.47K |
| 2025-11-14 | 34.11 | 34.61 | ↑$0.50 (1.47%) | 34.11 | 34.79 | 14.17K |
| 2025-11-13 | 35.35 | 34.60 | ↓$0.75 (-2.11%) | 34.60 | 35.35 | 10.31K |
Create an account or log in to view more rows.
$FDLS where’s the WSB guys at? Still sleeping?
$FDLS very normal lol sike
$FDLS love this stock!!!!
$FDLS HODL
$FDLS warming up
$FDLS How can this stock move so little? Damn
$FDLS this will breakout Monday
$FDLS Longs will be rewarded handsomely
$FDLS Dumping started...
Get out while you can...
$FDLS Buy Buy Buy