Skip to main content
RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.24
+0.23 (0.83%)
Dec 24, 2024, 4:00 PM EST - Market closed

FLDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202428.1228.2428.1228.2428.240.83%100
Dec 23, 202427.7428.0127.7428.0128.010.28%100
Dec 20, 202427.9227.9327.9227.9327.931.10%101
Dec 19, 202427.7127.7127.6327.6327.63-0.35%100
Dec 18, 202428.6328.6327.7327.7327.73-3.26%102
Dec 17, 202428.6628.6628.6628.6628.66-0.95%20
Dec 16, 202428.9328.9328.9328.9328.93-0.32%4
Dec 13, 202429.0329.0329.0329.0329.03-0.42%3
Dec 12, 202429.1529.1529.1529.1529.15-0.40%-
Dec 11, 202429.2729.2729.2729.2729.270.37%-
Dec 10, 202429.1629.1629.1629.1629.16-0.82%-
Dec 9, 202429.4029.4029.4029.4029.40-0.98%-
Dec 6, 202429.7029.7029.6929.6929.69-0.16%195
Dec 5, 202429.7429.7429.7429.7429.74-0.40%3
Dec 4, 202429.8629.8629.8629.8629.86-0.13%3
Dec 3, 202429.9029.9029.9029.9029.90-0.25%7
Dec 2, 202429.9729.9729.9729.9729.97-0.92%7
Nov 29, 202430.2530.2530.2530.2530.250.19%2
Nov 27, 202430.1930.1930.1930.1930.190.01%2
Nov 26, 202430.1930.1930.1930.1930.190.06%2
Nov 25, 202430.1730.1730.1730.1730.171.01%-
Nov 22, 202429.8729.8729.8729.8729.870.94%20
Nov 21, 202429.5929.5929.5929.5929.591.45%-
Nov 20, 202429.1729.1729.1729.1729.170.36%1
Nov 19, 202429.0629.0629.0629.0629.060.18%1
Nov 18, 202429.0129.0129.0129.0129.010.35%1
Nov 15, 202428.9128.9128.9128.9128.91-0.27%16
Nov 14, 202428.9928.9928.9928.9928.99-0.93%16
Nov 13, 202429.2629.2629.2629.2629.26-0.38%1
Nov 12, 202429.3729.3729.3729.3729.37-1.07%-
Nov 11, 202429.6929.6929.6929.6929.691.18%-
Nov 8, 202429.3429.3429.3429.3429.341.21%26
Nov 7, 202428.9928.9928.9928.9928.99-0.08%26
Nov 6, 202429.0229.0229.0229.0229.023.24%1
Nov 5, 202428.1028.1028.1028.1028.101.60%-
Nov 4, 202427.6627.6627.6627.6627.660.06%-
Nov 1, 202427.6427.6427.6427.6427.64-0.44%1
Oct 31, 202427.7727.7727.7727.7727.77-0.54%1
Oct 30, 202427.9227.9227.9227.9227.920.04%-
Oct 29, 202427.9127.9127.9127.9127.91-0.50%-
Oct 28, 202428.0528.0528.0528.0528.050.81%-
Oct 25, 202427.8227.8227.8227.8227.82-0.61%2
Oct 24, 202427.9927.9927.9927.9927.990.37%2
Oct 23, 202427.8927.8927.8927.8927.89-0.22%1
Oct 22, 202427.9527.9527.9527.9527.95-0.17%1
Oct 21, 202428.0028.0028.0028.0028.00-1.29%-
Oct 18, 202428.3728.3728.3728.3728.370.24%-
Oct 17, 202428.3028.3028.3028.3028.30-0.51%-
Oct 16, 202428.4428.4428.4428.4428.440.96%6
Oct 15, 202428.1728.1728.1728.1728.17-0.10%6
Oct 14, 202428.2028.2028.2028.2028.200.68%-
Oct 11, 202428.0128.0128.0128.0128.011.27%-
Oct 10, 202427.6627.6627.6627.6627.66-0.43%-
Oct 9, 202427.7827.7827.7827.7827.780.36%1
Oct 8, 202427.6827.6827.6827.6827.680.23%1
Oct 7, 202427.6127.6127.6127.6127.61-0.94%-
Oct 4, 202427.8927.8927.8827.8827.880.66%603
Oct 3, 202427.6927.6927.6927.6927.69-0.13%-
Oct 2, 202427.7327.7327.7327.7327.73-0.12%-
Oct 1, 202427.7627.7627.7627.7627.76-0.54%1
Sep 30, 202427.9227.9227.9227.9227.920.28%1
Sep 27, 202427.8427.8427.8427.8427.840.60%6
Sep 26, 202427.6727.6727.6727.6727.67-0.05%3
Sep 25, 202427.6927.6927.6927.6927.69-0.77%3
Sep 24, 202427.9027.9027.9027.9027.90-0.28%20
Sep 23, 202427.9827.9827.9827.9827.980.54%3
Sep 20, 202427.8327.8327.8327.8327.83-0.17%-
Sep 19, 202427.8827.8827.8827.8827.881.06%6
Sep 18, 202427.5827.5827.5827.5827.580.06%6
Sep 17, 202427.5727.5727.5727.5727.570.06%2
Sep 16, 202427.5527.5527.5527.5527.550.80%2
Sep 13, 202427.3327.3327.3327.3327.331.43%-
Sep 12, 202426.9426.9426.9426.9426.940.79%-
Sep 11, 202426.7326.7326.7326.7326.730.30%-
Sep 10, 202426.6526.6526.6526.6526.65-2
Sep 9, 202426.6526.6526.6526.6526.650.63%2
Sep 6, 202426.4926.4926.4926.4926.49-1.08%-
Sep 5, 202426.7726.7726.7726.7726.77-0.67%-
Sep 4, 202426.9526.9526.9526.9526.95-0.13%1
Sep 3, 202426.9926.9926.9926.9926.99-1.46%1
Aug 30, 202427.3927.3927.3927.3927.390.67%16
Aug 29, 202427.2127.2127.2127.2127.210.15%14
Aug 28, 202427.1727.1727.1727.1727.17-0.34%2
Aug 27, 202427.2527.2927.2527.2627.26-0.37%380
Aug 26, 202427.3627.3627.3627.3627.36-0.06%10
Aug 23, 202427.3827.3827.3827.3827.382.00%5
Aug 22, 202426.8426.8426.8426.8426.84-0.31%1
Aug 21, 202426.9326.9326.9326.9326.930.92%-
Aug 20, 202426.6826.6826.6826.6826.68-0.61%1
Aug 19, 202426.8426.8426.8426.8426.840.86%1
Aug 16, 202426.6126.6126.6126.6126.610.34%3
Aug 15, 202426.5226.5226.5226.5226.521.25%-
Aug 14, 202426.2026.2026.2026.2026.200.33%-
Aug 13, 202426.1126.1126.1126.1126.110.99%-
Aug 12, 202425.8525.8525.8525.8525.85-0.58%-
Aug 9, 202426.0026.0026.0026.0026.000.15%4
Aug 8, 202425.9725.9725.9725.9725.971.57%6
Aug 7, 202425.5625.5625.5625.5625.56-0.96%-
Aug 6, 202425.8125.8125.8125.8125.811.32%-
Aug 5, 202425.4825.4825.4825.4825.48-2.59%-