RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
29.06
+0.05 (0.18%)
Nov 19, 2024, 4:00 PM EST - Market closed
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.94% | 20 |
| Nov 21, 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.45% | - |
| Nov 20, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.36% | 1 |
| Nov 19, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.18% | 1 |
| Nov 18, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% | 1 |
| Nov 15, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.27% | 16 |
| Nov 14, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.93% | 16 |
| Nov 13, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.38% | 1 |
| Nov 12, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.07% | - |
| Nov 11, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.18% | - |
| Nov 8, 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.21% | 26 |
| Nov 7, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.08% | 26 |
| Nov 6, 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 3.24% | 1 |
| Nov 5, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.60% | - |
| Nov 4, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.06% | - |
| Nov 1, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.44% | 1 |
| Oct 31, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.54% | 1 |
| Oct 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.04% | - |
| Oct 29, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.50% | - |
| Oct 28, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.81% | - |
| Oct 25, 2024 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -0.61% | 2 |
| Oct 24, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.37% | 2 |
| Oct 23, 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.22% | 1 |
| Oct 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.17% | 1 |
| Oct 21, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.29% | - |
| Oct 18, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.24% | - |
| Oct 17, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.51% | - |
| Oct 16, 2024 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.96% | 6 |
| Oct 15, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.10% | 6 |
| Oct 14, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.68% | - |
| Oct 11, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.27% | - |
| Oct 10, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.43% | - |
| Oct 9, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0.36% | 1 |
| Oct 8, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.23% | 1 |
| Oct 7, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.94% | - |
| Oct 4, 2024 | 27.89 | 27.89 | 27.88 | 27.88 | 27.88 | 0.66% | 603 |
| Oct 3, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.13% | - |
| Oct 2, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.12% | - |
| Oct 1, 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.54% | 1 |
| Sep 30, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.28% | 1 |
| Sep 27, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 0.60% | 6 |
| Sep 26, 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -0.05% | 3 |
| Sep 25, 2024 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -0.77% | 3 |
| Sep 24, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.28% | 20 |
| Sep 23, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 0.54% | 3 |
| Sep 20, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -0.17% | - |
| Sep 19, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.06% | 6 |
| Sep 18, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.06% | 6 |
| Sep 17, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.06% | 2 |
| Sep 16, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.80% | 2 |
| Sep 13, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 1.43% | - |
| Sep 12, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.79% | - |
| Sep 11, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.30% | - |
| Sep 10, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - | 2 |
| Sep 9, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.63% | 2 |
| Sep 6, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.08% | - |
| Sep 5, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.67% | - |
| Sep 4, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.13% | 1 |
| Sep 3, 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -1.46% | 1 |
| Aug 30, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.67% | 16 |
| Aug 29, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0.15% | 14 |
| Aug 28, 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.34% | 2 |
| Aug 27, 2024 | 27.25 | 27.29 | 27.25 | 27.26 | 27.26 | -0.37% | 380 |
| Aug 26, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.06% | 10 |
| Aug 23, 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 2.00% | 5 |
| Aug 22, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.31% | 1 |
| Aug 21, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 0.92% | - |
| Aug 20, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.61% | 1 |
| Aug 19, 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.86% | 1 |
| Aug 16, 2024 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.34% | 3 |
| Aug 15, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 1.25% | - |
| Aug 14, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.33% | - |
| Aug 13, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.99% | - |
| Aug 12, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.58% | - |
| Aug 9, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.15% | 4 |
| Aug 8, 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.57% | 6 |
| Aug 7, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.96% | - |
| Aug 6, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.32% | - |
| Aug 5, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.59% | - |
| Aug 2, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.96% | 2 |
| Aug 1, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.38% | 2 |
| Jul 31, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.26% | 2 |
| Jul 30, 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.70% | 2 |
| Jul 29, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | - | - |
| Jul 26, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.35% | 1 |
| Jul 25, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.62% | 1 |
| Jul 24, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.44% | - |
| Jul 23, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.10% | - |
| Jul 22, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.84% | - |
| Jul 19, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.32% | 1 |
| Jul 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.92% | - |
| Jul 17, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.77% | - |
| Jul 16, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.11% | 1 |
| Jul 15, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.19% | 1 |
| Jul 12, 2024 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.99% | 20 |
| Jul 11, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 2.22% | 20 |
| Jul 10, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.00% | 1 |
| Jul 9, 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.09% | 1 |
| Jul 8, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.06% | - |
| Jul 5, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 25.35 | -0.43% | 262 |