RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.93
+0.12 (0.40%)
At close: Oct 31, 2025, 4:00 PM EDT
28.93
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:10 PM EDT
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.20% | 31 |
| Oct 29, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.17% | 13 |
| Oct 28, 2025 | 29.64 | 29.64 | 29.51 | 29.51 | 29.51 | -1.23% | 123 |
| Oct 27, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.69% | 206 |
| Oct 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% | 5 |
| Oct 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.24% | 25 |
| Oct 22, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.77% | 52 |
| Oct 21, 2025 | 29.80 | 29.80 | 29.72 | 29.72 | 29.72 | 0.02% | 234 |
| Oct 20, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.28% | 350 |
| Oct 17, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 29.34 | 0.34% | 103 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | -1.40% | 114 |
| Oct 15, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.20% | 330 |
| Oct 14, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 1.14% | 402 |
| Oct 13, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | 1.19% | 205 |
| Oct 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -2.29% | 3 |
| Oct 9, 2025 | 29.64 | 29.64 | 29.60 | 29.60 | 29.60 | -0.93% | 203 |
| Oct 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.38% | 3 |
| Oct 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.44% | 4 |
| Oct 6, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.01% | 3 |
| Oct 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.54% | 3 |
| Oct 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.19% | 4 |
| Oct 1, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.11% | 3 |
| Sep 30, 2025 | 29.64 | 29.72 | 29.64 | 29.72 | 29.72 | -0.08% | 180 |
| Sep 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.03% | 3 |
| Sep 26, 2025 | 29.76 | 29.76 | 29.73 | 29.73 | 29.73 | 0.98% | 110 |
| Sep 25, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.77% | 3 |
| Sep 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.18% | 3 |
| Sep 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.31% | 3 |
| Sep 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.04% | 3 |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.46% | 3 |
| Sep 18, 2025 | 29.86 | 29.86 | 29.78 | 29.78 | 29.78 | 0.72% | 1,304 |
| Sep 17, 2025 | 29.69 | 29.69 | 29.57 | 29.57 | 29.57 | 0.16% | 192 |
| Sep 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.50% | 4 |
| Sep 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.42% | 3 |
| Sep 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.68% | 3 |
| Sep 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.32% | 3 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.12% | 3 |
| Sep 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.44% | 3 |
| Sep 8, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | -0.08% | 338 |
| Sep 5, 2025 | 29.64 | 29.79 | 29.61 | 29.79 | 29.79 | 0.12% | 850 |
| Sep 4, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.91% | 3 |
| Sep 3, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.14% | 70 |
| Sep 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.30% | 3 |
| Aug 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.14% | 3 |
| Aug 28, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.05% | 3 |
| Aug 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% | 3 |
| Aug 26, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% | 3 |
| Aug 25, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.78% | 3 |
| Aug 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.86% | 5 |
| Aug 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 3 |