Inspire Faithward Large Cap Momentum ETF (FEVR) Historical Stock Data

1,132.00 ↑0.00 (0.00%)
As of Market Close on December 1st, 2022.

Historical Data

In the past 30 trading days, FEVR is down -0.13% a day on average. There have been 12 days where Inspire Faithward Large Cap Momentum ETF closed green and 18 days where FEVR closed red.

DateOpenCloseChangeLowHighVolume
2022-12-011,180.001,132.00↓$48.00 (-4.07%)1,122.001,180.00375.64K
2022-11-291,186.001,162.00↓$24.00 (-2.02%)1,162.001,187.00261.93K
2022-11-281,210.001,178.00↓$32.00 (-2.64%)1,155.001,210.00207.58K
2022-11-251,189.001,177.00↓$12.00 (-1.01%)1,174.001,208.00282.55K
2022-11-231,146.001,163.00↑$17.00 (1.48%)1,118.001,163.00128.71K
2022-11-221,150.001,135.00↓$15.00 (-1.30%)1,122.001,150.00188.26K
2022-11-211,070.001,133.00↑$63.00 (5.89%)1,070.001,140.00325.10K
2022-11-1822.3122.41↑$0.10 (0.46%)22.3122.41201
2022-11-1722.3022.38↑$0.08 (0.34%)22.2922.3812.41K
2022-11-1622.8322.66↓$0.17 (-0.76%)22.6622.833.64K
2022-11-1522.9522.89↓$0.05 (-0.22%)22.8622.951.82K
2022-11-1422.7122.60↓$0.11 (-0.48%)22.5922.715.39K
2022-11-1122.8222.82↑$0.00 (0.00%)22.8222.82162
2022-11-1022.0122.56↑$0.55 (2.51%)22.0122.56759.53K
2022-11-0921.7621.40↓$0.36 (-1.68%)21.4021.760.98K
2022-11-0822.1022.02↓$0.08 (-0.38%)22.0222.121.91K
2022-11-0721.9021.87↓$0.03 (-0.14%)21.8721.901.83K
2022-11-0421.3921.59↑$0.20 (0.95%)21.3921.603.86K
2022-11-0321.3521.34↓$0.01 (-0.04%)21.3421.441.61K
2022-11-0221.7621.38↓$0.38 (-1.74%)21.3822.055.25K
2022-11-0122.0422.04↓$0.00 (0.00%)22.0422.050.91K
2022-10-3121.9521.92↓$0.03 (-0.13%)21.9221.95299
2022-10-2821.9121.98↑$0.07 (0.33%)21.9121.991.32K
2022-10-2721.7121.60↓$0.11 (-0.50%)21.6021.745.42K
2022-10-2621.7021.71↑$0.01 (0.06%)21.7021.756.55K
2022-10-2521.4621.60↑$0.14 (0.67%)21.4621.602.88K
2022-10-2421.2821.25↓$0.03 (-0.15%)21.2521.312.41K
2022-10-2120.8221.03↑$0.21 (1.01%)20.8221.031.56K
2022-10-2020.8520.78↓$0.06 (-0.31%)20.7220.851K
2022-10-1920.9420.94↑$0.00 (0.00%)20.9420.94293
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$FEVR 50% chance this will go up or down. I am a professional guys.

0 Like Report
corner_fight4r

$FEVR I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
rikutarii3

$FEVR Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
glaglewd

$FEVR what calls are you guys jacked to the tits on?

0 Like Report
Modok

$FEVR yeah we're going green today

0 Like Report
dogefan77

$FEVR id rather have a dip then rip than a gap and crap

0 Like Report