Stockscreener 앱 받기
35.83
1.18%
0.4162
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $35.82 | $35.66 | $0.1641 | 969.0 | +1.17% |
| 2025-11-25 | $35.44 | $34.83 | $0.61 | 12,595.0 | +1.90% |
| 2025-11-24 | $34.80 | $34.17 | $0.63 | 12,740.0 | +2.12% |
| 2025-11-21 | $34.19 | $33.43 | $0.76 | 18,686.0 | +1.97% |
| 2025-11-20 | $34.75 | $33.37 | $1.38 | 123,761.0 | -2.40% |
| 2025-11-19 | $34.38 | $34.03 | $0.35 | 22,213.0 | -0.05% |
| 2025-11-18 | $34.24 | $33.76 | $0.485 | 5,793.0 | +0.73% |
| 2025-11-17 | $34.75 | $33.87 | $0.8842 | 6,490.0 | -1.89% |
| 2025-11-14 | $34.79 | $34.11 | $0.68 | 14,172.0 | +0.02% |
| 2025-11-13 | $35.35 | $34.60 | $0.75 | 10,385.0 | -2.52% |
| 2025-11-12 | $35.56 | $35.44 | $0.12 | 17,193.0 | +0.83% |
| 2025-11-11 | $35.28 | $35.06 | $0.22 | 17,294.0 | +0.16% |
| 2025-11-10 | $35.25 | $34.83 | $0.4184 | 68,976.0 | +1.74% |
| 2025-11-07 | $34.55 | $33.94 | $0.611 | 6,644.0 | +0.23% |
| 2025-11-06 | $34.95 | $34.47 | $0.4806 | 12,656.0 | -1.68% |
| 2025-11-05 | $35.18 | $34.51 | $0.6697 | 16,687.0 | +1.89% |
| 2025-11-04 | $34.68 | $34.40 | $0.28 | 15,392.0 | -1.32% |
| 2025-11-03 | $34.92 | $34.41 | $0.512 | 14,537.0 | +0.57% |
| 2025-10-31 | $34.75 | $34.48 | $0.27 | 5,551.0 | +0.50% |
| 2025-10-30 | $34.83 | $34.50 | $0.33 | 5,806.0 | -1.10% |
| 2025-10-29 | $35.29 | $34.88 | $0.4099 | 6,529.0 | -0.46% |
| 2025-10-28 | $35.14 | $35.02 | $0.123 | 10,835.0 | -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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $35.82 | $33.37 | $2.45 | 397,183.0 | +3.32% |
| 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% |
Inspire Fidelis Multi Factor Etf 주식 (FDLS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.64 | $26.84 | $2.80 | 155,541.0 | +8.04% |
| 2023-11 | $27.24 | $24.96 | $2.28 | 267,918.0 | +9.05% |
| 2023-10 | $26.83 | $24.65 | $2.18 | 303,638.0 | +0.00% |
0.84%
자본화:
|
볼륨(24시간):