RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.52
-0.32 (-1.09%)
Mar 27, 2026, 4:00 PM EDT - Market closed
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.11% | 4 |
| Mar 26, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.51% | 45 |
| Mar 25, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.42% | 4 |
| Mar 24, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.21% | 6 |
| Mar 23, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.08% | 8 |
| Mar 20, 2026 | 28.71 | 28.71 | 28.50 | 28.50 | 28.50 | -1.71% | 2,734 |
| Mar 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.26% | 4 |
| Mar 18, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.92 | -1.14% | 5 |
| Mar 17, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.37% | 5 |
| Mar 16, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.65% | 8 |
| Mar 13, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.96 | 0.15% | 14 |
| Mar 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.20% | 4 |
| Mar 11, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.22% | 4 |
| Mar 10, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.93% | 4 |
| Mar 9, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.19% | 4 |
| Mar 6, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -1.31% | 4 |
| Mar 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.89% | 4 |
| Mar 4, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.45% | 4 |
| Mar 3, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.67% | 4 |
| Mar 2, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.26% | 4 |
| Feb 27, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.47% | 5 |
| Feb 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.96% | 4 |
| Feb 25, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.09% | 4 |
| Feb 24, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.45% | 4 |
| Feb 23, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.34% | 7 |
| Feb 20, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.37% | 13 |
| Feb 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.04% | 7 |
| Feb 18, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.14% | 6 |
| Feb 17, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - | 10 |
| Feb 13, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.23% | 8 |
| Feb 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.01% | 7 |
| Feb 11, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | -0.13% | 6 |
| Feb 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.19% | 8 |
| Feb 9, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.08% | 6 |
| Feb 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.84% | 11 |
| Feb 5, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.55% | 8 |
| Feb 4, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.36% | 7 |
| Feb 3, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.65% | 71 |
| Feb 2, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.02% | 16 |
| Jan 30, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.39% | 7 |
| Jan 29, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.16% | 6 |
| Jan 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.54% | 25 |
| Jan 27, 2026 | 29.74 | 29.74 | 29.66 | 29.66 | 29.66 | -0.55% | 107 |
| Jan 26, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.07% | 8 |
| Jan 23, 2026 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | -0.73% | 513 |
| Jan 22, 2026 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | 0.11% | 512 |
| Jan 21, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.25% | 7 |
| Jan 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.23% | 28 |
| Jan 16, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.17% | 11 |
| Jan 15, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.63% | 7 |