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

Historical Prices For Northern Lights Fund Trust IV Inspire Fidelis Multi Factor ETF (FDLS)

Date Range:

2025-06-28 - 2025-09-28

Date	Open	High	Low	Close	Volume	Adjusted Close
9/26/2025	34.66	34.89	34.66	34.89	5,757	34.89
9/25/2025	34.45	34.61	34.36	34.61	16,603	34.61
9/24/2025	35.03	35.03	34.75	34.75	10,900	34.75
9/23/2025	35.35	35.43	34.98	35.09	25,677	35.09
9/22/2025	34.72	35.11	34.72	35.11	5,817	35.11
9/19/2025	35.16	35.16	34.77	34.81	16,317	34.81
9/18/2025	34.82	35.19	34.82	35.16	5,520	35.16
9/17/2025	34.68	34.85	34.64	34.64	5,138	34.64
9/16/2025	34.69	34.79	34.49	34.54	23,531	34.54
9/15/2025	34.75	34.82	34.69	34.69	11,463	34.69
9/12/2025	34.86	34.86	34.66	34.69	6,106	34.69
9/11/2025	34.42	34.91	34.42	34.91	21,435	34.91
9/10/2025	34.33	34.49	34.21	34.27	7,616	34.27
9/09/2025	34.24	34.26	34.12	34.26	5,604	34.26
9/08/2025	34.31	34.31	34.09	34.21	16,992	34.21
9/05/2025	34.53	34.53	33.91	34.20	21,734	34.20
9/04/2025	33.94	34.26	33.94	34.26	5,314	34.26
9/03/2025	33.88	33.92	33.73	33.85	11,195	33.85
9/02/2025	33.60	33.88	33.60	33.88	7,031	33.88
8/29/2025	34.22	34.22	33.92	33.97	8,284	33.97
8/28/2025	34.15	34.22	34.12	34.20	3,807	34.20
8/27/2025	33.89	34.17	33.89	34.15	9,735	34.15
8/26/2025	33.92	34.00	33.91	34.00	8,646	34.00
8/25/2025	33.82	33.94	33.72	33.72	5,181	33.72
8/22/2025	33.27	33.96	33.27	33.82	23,935	33.82
8/21/2025	32.91	33.10	32.91	33.09	21,640	33.09
8/20/2025	32.95	32.96	32.70	32.96	9,812	32.96
8/19/2025	33.07	33.19	32.88	32.92	8,256	32.92
8/18/2025	33.03	33.09	33.00	33.09	4,517	33.09
8/15/2025	33.05	33.05	32.85	33.00	10,704	33.00
8/14/2025	33.16	33.28	33.03	33.14	42,735	33.14
8/13/2025	33.29	33.48	33.18	33.48	31,160	33.48
8/12/2025	32.81	33.15	32.81	33.13	24,442	33.13
8/11/2025	32.71	32.71	32.45	32.48	10,218	32.48
8/08/2025	32.41	32.62	32.41	32.56	6,169	32.56
8/07/2025	32.51	32.51	32.09	32.22	7,625	32.22
8/06/2025	32.22	32.22	32.00	32.17	11,770	32.17
8/05/2025	32.32	32.32	31.91	32.18	14,461	32.18
8/04/2025	31.65	31.97	31.65	31.97	10,030	31.97
8/01/2025	31.50	31.51	31.27	31.43	6,839	31.43
7/31/2025	31.98	32.19	31.88	31.88	8,083	31.88
7/30/2025	32.14	32.26	31.93	32.05	4,343	32.05
7/29/2025	32.23	32.30	32.07	32.08	4,724	32.08
7/28/2025	32.26	32.26	32.06	32.13	51,108	32.13
7/25/2025	32.16	32.24	32.04	32.14	60,267	32.14
7/24/2025	32.25	32.25	32.02	32.02	4,381	32.02
7/23/2025	32.13	32.35	32.13	32.35	11,208	32.35
7/22/2025	31.99	32.02	31.89	31.98	8,921	31.98
7/21/2025	32.11	32.17	31.92	31.93	5,129	31.93
7/18/2025	32.27	32.27	32.02	32.04	34,185	32.04
7/17/2025	32.00	32.14	31.97	32.12	5,461	32.12
7/16/2025	31.75	31.77	31.65	31.76	4,389	31.76
7/15/2025	32.13	32.13	31.66	31.68	10,177	31.68
7/14/2025	31.85	32.03	31.85	32.03	4,707	32.03
7/11/2025	31.89	31.91	31.81	31.81	3,370	31.81
7/10/2025	32.10	32.23	32.00	32.11	9,714	32.11
7/09/2025	31.97	32.14	31.89	32.14	14,570	32.14
7/08/2025	31.96	32.07	31.96	31.96	7,052	31.96
7/07/2025	32.20	32.20	31.95	32.11	7,502	32.11
7/03/2025	32.12	32.35	32.12	32.35	2,773	32.35
7/02/2025	31.68	32.02	31.68	32.02	7,700	32.02
7/01/2025	31.82	31.98	31.58	31.81	40,959	31.81
6/30/2025	31.87	31.87	31.58	31.74	4,196	31.74