RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.13
+0.10 (0.37%)
May 30, 2025, 4:00 PM - Market closed
FLDZ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 0.38% | 3 |
May 29, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.14% | 3 |
May 28, 2025 | 28.19 | 28.19 | 27.99 | 27.99 | 27.99 | -1.09% | 369 |
May 27, 2025 | 28.31 | 28.31 | 28.30 | 28.30 | 28.30 | 1.55% | 2,532 |
May 23, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.09% | 4,735 |
May 22, 2025 | 27.94 | 27.94 | 27.89 | 27.89 | 27.89 | -0.34% | 4,735 |
May 21, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -2.00% | 3 |
May 20, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.50% | 3 |
May 19, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.07% | - |
May 16, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.21% | - |
May 15, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.62% | - |
May 14, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.40% | 8 |
May 13, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.14% | 8 |
May 12, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 2.10% | - |
May 9, 2025 | 27.62 | 27.69 | 27.62 | 27.69 | 27.69 | 0.01% | 125 |
May 8, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 0.58% | 3 |
May 7, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.48% | 5 |
May 6, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.38% | 4 |
May 5, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.20% | - |
May 2, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.68% | 31 |
May 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.18% | 5 |
Apr 30, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | -0.10% | 1 |
Apr 29, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.38% | 10 |
Apr 28, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.55% | 10 |
Apr 25, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.41% | 10 |
Apr 24, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.12% | 4 |
Apr 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 1.13% | 12 |
Apr 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 2.49% | 4 |
Apr 21, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -2.43% | 132 |
Apr 17, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.87% | 91 |
Apr 16, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.00% | 1 |
Apr 15, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.05% | 2 |
Apr 14, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.26% | - |
Apr 11, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 1.39% | 100 |
Apr 10, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -2.84% | 100 |
Apr 9, 2025 | 25.59 | 26.43 | 25.59 | 26.43 | 26.43 | 7.04% | 106 |
Apr 8, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.80% | 5 |
Apr 7, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.98% | 38 |
Apr 4, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -5.10% | 5 |
Apr 3, 2025 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | -4.38% | 375 |
Apr 2, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.26% | 1 |
Apr 1, 2025 | 27.52 | 27.64 | 27.52 | 27.64 | 27.64 | 0.10% | 423 |
Mar 31, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 1.11% | 402 |
Mar 28, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -1.15% | 78 |
Mar 27, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.32% | - |
Mar 26, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.23% | 2 |
Mar 25, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.42% | 2 |
Mar 24, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.18% | 7 |
Mar 21, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.29% | 8 |
Mar 20, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -0.25% | 4 |