RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
29.52
-0.15 (-0.50%)
At close: Sep 16, 2025, 4:00 PM EDT
29.52
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |