RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
29.15
-0.03 (-0.09%)
At close: Aug 21, 2025, 4:00 PM
29.15
0.00 (0.00%)
After-hours: Aug 21, 2025, 8:00 PM EDT
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 3 |
| Aug 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.13% | 3 |
| Aug 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.28% | 8 |
| Aug 18, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.05% | 3 |
| Aug 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | 3 |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.74% | 13 |
| Aug 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.08% | 3 |
| Aug 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.57% | 3 |
| Aug 11, 2025 | 28.67 | 28.75 | 28.65 | 28.65 | 28.65 | -0.45% | 3,718 |
| Aug 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.20% | 3 |
| Aug 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.06% | 39 |
| Aug 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 3 |
| Aug 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.06% | 12 |
| Aug 4, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.19% | 3 |
| Aug 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.87% | 3 |
| Jul 31, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.85% | 3 |
| Jul 30, 2025 | 29.30 | 29.30 | 29.13 | 29.13 | 29.13 | -0.11% | 361 |
| Jul 29, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.09% | 66 |
| Jul 28, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.51% | 3 |
| Jul 25, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.37% | 3 |
| Jul 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.88% | 3 |
| Jul 23, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.48% | 3 |
| Jul 22, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.20% | 3 |
| Jul 21, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.57% | 3 |
| Jul 18, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.11% | 3 |
| Jul 17, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.68% | 3 |
| Jul 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.49% | 3 |
| Jul 15, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -1.66% | 3 |
| Jul 14, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.54% | 3 |
| Jul 11, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.70% | 3 |
| Jul 10, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.47% | 3 |
| Jul 9, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.41% | 6 |
| Jul 8, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.08% | 3 |
| Jul 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.69% | 3 |
| Jul 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.51% | 3 |
| Jul 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.18% | 3 |
| Jul 1, 2025 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | 0.66% | 408 |
| Jun 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.29% | 3 |
| Jun 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.38% | 3 |
| Jun 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.93% | 3 |
| Jun 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | 3 |
| Jun 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 8 |
| Jun 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.83% | 3 |
| Jun 20, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.54% | 4 |
| Jun 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.56% | 9 |
| Jun 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.53% | 5 |
| Jun 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.56% | 4 |
| Jun 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.11% | 3 |
| Jun 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.23% | 3 |
| Jun 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | 28 |