Inspire Faithward Large Cap Momentum ETF (FEVR) Historical Stock Data
1,132.00 ↑0.00 (0.00%)
As of November 7, 2022, 3:39pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 1,180.00 | 1,132.00 | ↓$48.00 (-4.07%) | 1,122.00 | 1,180.00 | 375.64K |
| 2022-11-29 | 1,186.00 | 1,162.00 | ↓$24.00 (-2.02%) | 1,162.00 | 1,187.00 | 261.93K |
| 2022-11-28 | 1,210.00 | 1,178.00 | ↓$32.00 (-2.64%) | 1,155.00 | 1,210.00 | 207.58K |
| 2022-11-25 | 1,189.00 | 1,177.00 | ↓$12.00 (-1.01%) | 1,174.00 | 1,208.00 | 282.55K |
| 2022-11-23 | 1,146.00 | 1,163.00 | ↑$17.00 (1.48%) | 1,118.00 | 1,163.00 | 128.71K |
| 2022-11-22 | 1,150.00 | 1,135.00 | ↓$15.00 (-1.30%) | 1,122.00 | 1,150.00 | 188.26K |
| 2022-11-21 | 1,070.00 | 1,133.00 | ↑$63.00 (5.89%) | 1,070.00 | 1,140.00 | 325.10K |
| 2022-11-18 | 22.31 | 22.41 | ↑$0.10 (0.46%) | 22.31 | 22.41 | 201 |
| 2022-11-17 | 22.30 | 22.38 | ↑$0.08 (0.34%) | 22.29 | 22.38 | 12.41K |
| 2022-11-16 | 22.83 | 22.66 | ↓$0.17 (-0.76%) | 22.66 | 22.83 | 3.64K |
| 2022-11-15 | 22.95 | 22.89 | ↓$0.05 (-0.22%) | 22.86 | 22.95 | 1.82K |
| 2022-11-14 | 22.71 | 22.60 | ↓$0.11 (-0.48%) | 22.59 | 22.71 | 5.39K |
| 2022-11-11 | 22.82 | 22.82 | ↑$0.00 (0.00%) | 22.82 | 22.82 | 162 |
| 2022-11-10 | 22.01 | 22.56 | ↑$0.55 (2.51%) | 22.01 | 22.56 | 759.53K |
| 2022-11-09 | 21.76 | 21.40 | ↓$0.36 (-1.68%) | 21.40 | 21.76 | 0.98K |
| 2022-11-08 | 22.10 | 22.02 | ↓$0.08 (-0.38%) | 22.02 | 22.12 | 1.91K |
| 2022-11-07 | 21.90 | 21.87 | ↓$0.03 (-0.14%) | 21.87 | 21.90 | 1.83K |
| 2022-11-04 | 21.39 | 21.59 | ↑$0.20 (0.95%) | 21.39 | 21.60 | 3.86K |
| 2022-11-03 | 21.35 | 21.34 | ↓$0.01 (-0.04%) | 21.34 | 21.44 | 1.61K |
| 2022-11-02 | 21.76 | 21.38 | ↓$0.38 (-1.74%) | 21.38 | 22.05 | 5.25K |
| 2022-11-01 | 22.04 | 22.04 | ↓$0.00 (0.00%) | 22.04 | 22.05 | 0.91K |
| 2022-10-31 | 21.95 | 21.92 | ↓$0.03 (-0.13%) | 21.92 | 21.95 | 299 |
| 2022-10-28 | 21.91 | 21.98 | ↑$0.07 (0.33%) | 21.91 | 21.99 | 1.32K |
| 2022-10-27 | 21.71 | 21.60 | ↓$0.11 (-0.50%) | 21.60 | 21.74 | 5.42K |
| 2022-10-26 | 21.70 | 21.71 | ↑$0.01 (0.06%) | 21.70 | 21.75 | 6.55K |
| 2022-10-25 | 21.46 | 21.60 | ↑$0.14 (0.67%) | 21.46 | 21.60 | 2.88K |
| 2022-10-24 | 21.28 | 21.25 | ↓$0.03 (-0.15%) | 21.25 | 21.31 | 2.41K |
| 2022-10-21 | 20.82 | 21.03 | ↑$0.21 (1.01%) | 20.82 | 21.03 | 1.56K |
| 2022-10-20 | 20.85 | 20.78 | ↓$0.06 (-0.31%) | 20.72 | 20.85 | 1K |
| 2022-10-19 | 20.94 | 20.94 | ↑$0.00 (0.00%) | 20.94 | 20.94 | 293 |
Create an account or log in to view more rows.
$FEVR i like the stock
$FEVR The squeeze is coming
$FEVR Move up
let's buy
$FEVR go to the bathroom
come back to green! I like it!
$FEVR bull flag
breakout!
$FEVR HAVE A FANTASTIC WEEKEND FAM…
$FEVR Starting a small position
$FEVR bear trap
$FEVR I do it for the thrills!
$FEVR I like green candles on my birthday cake