Stockscreener 앱 받기
41.23
1.90%
0.77
시간 외 거래:
41.18
-0.05
-0.12%
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $41.23 | $40.83 | $0.40 | 20,632.0 | +1.90% |
| 2026-05-22 | $40.56 | $40.37 | $0.195 | 18,241.0 | +0.47% |
| 2026-05-21 | $40.34 | $39.94 | $0.40 | 11,417.0 | -0.16% |
| 2026-05-20 | $40.33 | $39.79 | $0.5395 | 16,237.0 | +1.98% |
| 2026-05-19 | $39.76 | $39.32 | $0.4386 | 22,595.0 | -0.83% |
| 2026-05-18 | $40.10 | $39.71 | $0.3902 | 22,278.0 | +0.13% |
| 2026-05-15 | $40.03 | $39.79 | $0.24 | 104,741.0 | -1.70% |
| 2026-05-14 | $40.67 | $40.48 | $0.1899 | 35,849.0 | +0.05% |
| 2026-05-13 | $40.68 | $40.34 | $0.34 | 8,097.0 | -0.42% |
| 2026-05-12 | $40.87 | $40.10 | $0.77 | 22,566.0 | -0.95% |
| 2026-05-11 | $41.35 | $41.00 | $0.35 | 30,114.0 | -0.26% |
| 2026-05-08 | $41.28 | $41.07 | $0.21 | 9,213.0 | +0.24% |
| 2026-05-07 | $41.60 | $40.95 | $0.6458 | 31,549.0 | -0.87% |
| 2026-05-06 | $41.45 | $41.00 | $0.4468 | 16,482.0 | +0.73% |
| 2026-05-05 | $41.20 | $40.88 | $0.32 | 17,589.0 | +1.03% |
| 2026-05-04 | $41.07 | $40.54 | $0.5347 | 18,920.0 | -0.59% |
| 2026-05-01 | $40.99 | $40.70 | $0.295 | 15,814.0 | +0.79% |
| 2026-04-30 | $40.68 | $40.00 | $0.68 | 38,768.0 | +1.68% |
| 2026-04-29 | $40.33 | $39.80 | $0.535 | 47,921.0 | -0.80% |
| 2026-04-28 | $40.70 | $40.17 | $0.5281 | 20,767.0 | -0.64% |
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 연도별 가격 이력
이 심층 분석에서는 Inspire Fidelis Multi Factor Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FDLS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Inspire Fidelis Multi Factor Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $41.60 | $39.32 | $2.28 | 442,966.0 | +1.48% |
| 2026-04 | $40.83 | $36.65 | $4.18 | 768,187.0 | +9.99% |
| 2026-03 | $39.55 | $35.66 | $3.89 | 709,049.0 | -5.84% |
| 2026-02 | $39.76 | $37.35 | $2.41 | 818,850.0 | +4.67% |
| 2026-01 | $38.69 | $35.74 | $2.95 | 751,979.0 | +4.87% |
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.33 | $35.54 | $1.79 | 577,431.0 | +0.22% |
| 2025-11 | $35.98 | $33.37 | $2.61 | 405,646.0 | +3.69% |
| 2025-10 | $35.46 | $33.36 | $2.10 | 269,660.0 | -0.70% |
| 2025-09 | $35.43 | $33.60 | $1.83 | 242,950.0 | +2.78% |
| 2025-08 | $34.22 | $31.27 | $2.95 | 279,891.0 | +6.58% |
| 2025-07 | $32.35 | $31.58 | $0.7699 | 303,876.0 | +0.42% |
| 2025-06 | $31.87 | $29.93 | $1.94 | 294,743.0 | +5.10% |
| 2025-05 | $30.54 | $27.86 | $2.68 | 246,790.0 | +8.91% |
| 2025-04 | $28.71 | $24.36 | $4.35 | 473,363.0 | -1.50% |
| 2025-03 | $30.07 | $27.65 | $2.42 | 143,868.0 | -6.04% |
| 2025-02 | $31.70 | $29.55 | $2.15 | 172,100.0 | -3.05% |
| 2025-01 | $31.72 | $29.46 | $2.26 | 671,477.0 | +4.91% |
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.17 | $29.26 | $4.91 | 321,578.0 | -13.26% |
| 2024-11 | $34.39 | $31.18 | $3.21 | 128,263.0 | +9.80% |
| 2024-10 | $32.09 | $30.83 | $1.26 | 244,154.0 | -1.15% |
| 2024-09 | $31.47 | $29.20 | $2.27 | 394,133.0 | +0.02% |
| 2024-08 | $31.54 | $28.23 | $3.31 | 270,910.0 | +0.32% |
| 2024-07 | $31.70 | $29.41 | $2.29 | 261,646.0 | +5.95% |
| 2024-06 | $30.61 | $29.22 | $1.39 | 251,214.0 | -3.02% |
| 2024-05 | $31.03 | $29.15 | $1.88 | 218,164.0 | +4.89% |
| 2024-04 | $30.49 | $28.24 | $2.25 | 383,460.0 | -4.97% |
| 2024-03 | $30.59 | $29.45 | $1.14 | 187,263.0 | +3.15% |
| 2024-02 | $29.86 | $28.45 | $1.41 | 196,108.0 | +3.25% |
| 2024-01 | $29.33 | $27.88 | $1.45 | 220,201.0 | -2.09% |
0.58%
자본화:
|
볼륨(24시간):