Northern Lights Fund Trust IV Inspire Fidelis Multi Factor ETF (NY:FDLS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2025	29.95	30.17	29.94	30.07	4,696	+0.36(+1.21%)
May 12, 2025	29.83	29.83	29.61	29.71	7,626	+0.94(+3.26%)
May 09, 2025	28.85	28.85	28.70	28.77	9,658	+0.07(+0.24%)
May 08, 2025	28.56	28.92	28.51	28.71	6,105	+0.37(+1.29%)
May 07, 2025	28.36	28.36	28.16	28.34	12,722	+0.02(+0.08%)
May 06, 2025	28.19	28.35	28.14	28.32	2,898	-0.13(-0.46%)
May 05, 2025	28.42	28.66	28.42	28.45	80,315	-0.17(-0.60%)
May 02, 2025	28.37	28.68	28.25	28.62	15,681	+0.64(+2.29%)
May 01, 2025	27.86	28.15	27.86	27.98	23,794	+0.25(+0.90%)
Apr 30, 2025	27.36	27.73	27.15	27.73	9,292	-0.06(-0.23%)
Apr 29, 2025	27.62	27.84	27.57	27.79	11,442	+0.21(+0.78%)
Apr 28, 2025	27.57	27.72	27.31	27.58	11,087	+0.14(+0.51%)
Apr 25, 2025	27.22	27.44	27.22	27.44	5,057	+0.08(+0.30%)
Apr 24, 2025	26.93	27.36	26.93	27.36	14,694	+0.65(+2.43%)
Apr 23, 2025	27.07	27.30	26.66	26.71	14,037	+0.41(+1.56%)
Apr 22, 2025	25.98	26.39	25.98	26.30	11,200	+0.67(+2.61%)
Apr 21, 2025	26.13	26.13	25.37	25.63	25,293	-0.75(-2.85%)
Apr 17, 2025	26.40	26.50	26.25	26.38	7,704	+0.17(+0.66%)
Apr 16, 2025	26.36	26.40	25.96	26.21	7,450	-0.27(-1.01%)
Apr 15, 2025	26.52	26.57	26.45	26.48	6,357	+0.06(+0.22%)
Apr 14, 2025	26.56	26.56	26.14	26.42	6,544	+0.37(+1.42%)
Apr 11, 2025	25.69	26.12	25.40	26.05	31,205	+0.36(+1.40%)
Apr 10, 2025	25.94	25.99	25.30	25.69	7,944	-1.05(-3.92%)
Apr 09, 2025	24.44	26.98	24.38	26.74	37,579	+2.06(+8.34%)
Apr 08, 2025	26.28	26.28	24.42	24.68	11,919	-0.53(-2.12%)
Apr 07, 2025	24.45	25.43	24.36	25.21	65,459	-0.11(-0.42%)
Apr 04, 2025	25.95	25.95	25.00	25.32	59,715	-1.74(-6.42%)
Apr 03, 2025	27.32	27.54	27.05	27.06	14,814	-1.66(-5.77%)
Apr 02, 2025	28.05	28.71	27.99	28.71	13,470	+0.32(+1.14%)
Apr 01, 2025	28.00	28.48	27.95	28.39	101,962	+0.24(+0.84%)
Mar 31, 2025	27.65	28.18	27.65	28.15	2,775	+0.02(+0.08%)
Mar 28, 2025	28.36	28.36	28.05	28.13	5,292	-0.54(-1.88%)
Mar 27, 2025	28.64	28.91	28.61	28.67	4,464	-0.18(-0.62%)
Mar 26, 2025	29.04	29.06	28.77	28.85	2,572	-0.33(-1.14%)
Mar 25, 2025	29.19	29.25	29.14	29.18	7,362	-0.05(-0.15%)
Mar 24, 2025	29.12	29.23	29.03	29.23	4,295	+0.76(+2.67%)
Mar 21, 2025	28.29	28.51	28.29	28.47	5,899	-0.28(-0.99%)
Mar 20, 2025	28.73	29.02	28.70	28.75	6,307	-0.25(-0.87%)
Mar 19, 2025	28.59	29.09	28.59	29.00	13,067	+0.41(+1.43%)
Mar 18, 2025	28.61	28.67	28.52	28.59	7,321	-0.34(-1.18%)
Mar 17, 2025	28.83	29.03	28.83	28.93	7,348	+0.39(+1.38%)
Mar 14, 2025	28.13	28.54	28.13	28.54	8,282	+0.77(+2.76%)
Mar 13, 2025	28.24	28.24	27.76	27.77	5,536	-0.54(-1.91%)
Mar 12, 2025	28.61	28.61	28.14	28.31	3,785	-0.02(-0.07%)
Mar 11, 2025	28.38	28.52	28.13	28.33	7,281	+0.03(+0.10%)
Mar 10, 2025	28.54	28.65	28.18	28.31	6,586	-0.69(-2.37%)
Mar 07, 2025	28.87	29.06	28.42	28.99	8,536	+0.24(+0.85%)
Mar 06, 2025	28.82	29.07	28.66	28.75	14,583	-0.38(-1.30%)
Mar 05, 2025	28.72	29.18	28.72	29.13	6,945	+0.35(+1.23%)
Mar 04, 2025	28.44	29.16	28.39	28.77	11,637	-0.29(-0.98%)