Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF (FDLS) Historical Stock Data
29.22 ↑0.00 (0.00%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FDLS is down -0.12% a day on average. There have been 9 days where Northern Lights Fund Trust IV - Inspire Fidelis Multi Factor ESG ETF closed green and 21 days where FDLS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 29.28 | 29.22 | ↓$0.06 (-0.20%) | 29.08 | 29.28 | 8.21K |
| 2024-04-23 | 29.07 | 29.03 | ↓$0.04 (-0.14%) | 29.03 | 29.16 | 37.60K |
| 2024-04-22 | 28.55 | 28.64 | ↑$0.09 (0.32%) | 28.51 | 28.77 | 10.73K |
| 2024-04-19 | 28.46 | 28.41 | ↓$0.05 (-0.19%) | 28.34 | 28.46 | 3.77K |
| 2024-04-18 | 28.36 | 28.27 | ↓$0.09 (-0.33%) | 28.24 | 28.54 | 8.22K |
| 2024-04-17 | 28.65 | 28.38 | ↓$0.27 (-0.94%) | 28.38 | 28.67 | 33.51K |
| 2024-04-16 | 28.65 | 28.62 | ↓$0.03 (-0.11%) | 28.47 | 28.66 | 12.27K |
| 2024-04-15 | 29.24 | 28.73 | ↓$0.51 (-1.76%) | 28.68 | 29.24 | 104.62K |
| 2024-04-12 | 29.34 | 29.09 | ↓$0.25 (-0.84%) | 29.02 | 29.34 | 11.82K |
| 2024-04-11 | 29.42 | 29.64 | ↑$0.22 (0.75%) | 29.42 | 29.65 | 8.06K |
| 2024-04-10 | 29.70 | 29.57 | ↓$0.13 (-0.44%) | 29.48 | 29.70 | 18.71K |
| 2024-04-09 | 30.19 | 30.07 | ↓$0.12 (-0.40%) | 29.96 | 30.19 | 18.70K |
| 2024-04-08 | 30.23 | 30.26 | ↑$0.04 (0.13%) | 30.23 | 30.35 | 8.03K |
| 2024-04-05 | 30.09 | 30.26 | ↑$0.17 (0.57%) | 30.09 | 30.32 | 4.86K |
| 2024-04-04 | 30.38 | 29.91 | ↓$0.47 (-1.56%) | 29.86 | 30.49 | 5.82K |
| 2024-04-03 | 30.32 | 30.30 | ↓$0.02 (-0.07%) | 30.26 | 30.35 | 11.10K |
| 2024-04-02 | 30.25 | 30.12 | ↓$0.13 (-0.43%) | 29.93 | 30.25 | 44.57K |
| 2024-04-01 | 30.44 | 30.37 | ↓$0.07 (-0.23%) | 30.32 | 30.45 | 6.08K |
| 2024-03-28 | 30.32 | 30.59 | ↑$0.27 (0.89%) | 30.32 | 30.59 | 5.76K |
| 2024-03-27 | 30.27 | 30.38 | ↑$0.11 (0.36%) | 30.18 | 30.38 | 36.94K |
| 2024-03-26 | 30.33 | 30.16 | ↓$0.17 (-0.56%) | 30.16 | 30.33 | 3.51K |
| 2024-03-25 | 30.24 | 30.17 | ↓$0.07 (-0.23%) | 30.17 | 30.29 | 16.99K |
| 2024-03-22 | 30.20 | 30.16 | ↓$0.04 (-0.13%) | 30.16 | 30.25 | 5.37K |
| 2024-03-21 | 30.45 | 30.49 | ↑$0.04 (0.13%) | 30.45 | 30.56 | 8.69K |
| 2024-03-20 | 29.80 | 30.22 | ↑$0.42 (1.40%) | 29.79 | 30.29 | 7.61K |
| 2024-03-19 | 29.58 | 29.89 | ↑$0.31 (1.05%) | 29.58 | 29.89 | 7.73K |
| 2024-03-18 | 29.57 | 29.54 | ↓$0.03 (-0.09%) | 29.54 | 29.63 | 4.80K |
| 2024-03-15 | 29.56 | 29.50 | ↓$0.06 (-0.21%) | 29.50 | 29.61 | 6.77K |
| 2024-03-14 | 29.64 | 29.53 | ↓$0.11 (-0.38%) | 29.45 | 29.64 | 8.60K |
| 2024-03-13 | 29.86 | 29.85 | ↓$0.01 (-0.05%) | 29.80 | 29.91 | 2.92K |
Create an account or log in to view more rows.
$FDLS swing puts
$FDLS how long until we take off?
$FDLS just fucking go already jeesh
$FDLS tomorrow will be an explosion day
I believe it!
$FDLS we back boys
$FDLS green monday
$FDLS day trade is ok to buy here but sell later
$FDLS why is there no volume? Is that suspicious?
$FDLS just hold no panic
$FDLS Algorithms are playing games