RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
25.70
-0.64 (-2.44%)
Apr 23, 2025, 4:00 PM EDT - Market closed
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.12% | 4 |
| Apr 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.13% | 12 |
| Apr 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.49% | 4 |
| Apr 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.43% | 132 |
| Apr 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.87% | 91 |
| Apr 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.00% | 1 |
| Apr 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.05% | 2 |
| Apr 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.26% | - |
| Apr 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.39% | 100 |
| Apr 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.84% | 100 |
| Apr 9, 2025 | 25.59 | 26.43 | 25.59 | 26.43 | 26.43 | 7.04% | 106 |
| Apr 8, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.80% | 5 |
| Apr 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | 38 |
| Apr 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -5.10% | 5 |
| Apr 3, 2025 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | -4.38% | 375 |
| Apr 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.26% | 1 |
| Apr 1, 2025 | 27.52 | 27.64 | 27.52 | 27.64 | 27.64 | 0.10% | 423 |
| Mar 31, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.11% | 402 |
| Mar 28, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.15% | 78 |
| Mar 27, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.32% | - |
| Mar 26, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.23% | 2 |
| Mar 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.42% | 2 |
| Mar 24, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.18% | 7 |
| Mar 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.29% | 8 |
| Mar 20, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.25% | 4 |
| Mar 19, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.09% | 1 |
| Mar 18, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.75% | 3 |
| Mar 17, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.34% | 68 |
| Mar 14, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 2.29% | 1 |
| Mar 13, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -1.42% | 3 |
| Mar 12, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.02% | 15 |
| Mar 11, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.59% | 43 |
| Mar 10, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -1.53% | - |
| Mar 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.70% | - |
| Mar 6, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -1.64% | 5 |
| Mar 5, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.56% | 2 |
| Mar 4, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.45% | 2 |
| Mar 3, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.55% | 4 |
| Feb 28, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.42% | - |
| Feb 27, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.84% | 1 |
| Feb 26, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.01% | 1 |
| Feb 25, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.14% | 3 |
| Feb 24, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.09% | 3 |
| Feb 21, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.28% | 1 |
| Feb 20, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.87% | 1 |
| Feb 19, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.19% | 3 |
| Feb 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.48% | 1 |
| Feb 14, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.10% | 4 |
| Feb 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.16% | 4 |
| Feb 12, 2025 | 28.69 | 28.69 | 28.67 | 28.67 | 28.67 | -0.70% | 101 |