RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.88
-0.24 (-0.83%)
Jul 31, 2025, 4:00 PM - Market closed
Augmedix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.69% | 3 |
| Jul 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.51% | 3 |
| Jul 2, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.18% | 3 |
| Jul 1, 2025 | 29.13 | 29.13 | 29.10 | 29.10 | 29.10 | 0.66% | 408 |
| Jun 30, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.29% | 3 |
| Jun 27, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.38% | 3 |
| Jun 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.93% | 3 |
| Jun 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.70% | 3 |
| Jun 24, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | - | 8 |
| Jun 23, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.83% | 3 |
| Jun 20, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.54% | 4 |
| Jun 18, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.56% | 9 |
| Jun 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.53% | 5 |
| Jun 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.56% | 4 |
| Jun 13, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.11% | 3 |
| Jun 12, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.23% | 3 |
| Jun 11, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.18% | 28 |
| Jun 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.13% | 3 |
| Jun 9, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.20% | 3 |
| Jun 6, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 1.03% | 3 |
| Jun 5, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.24% | 6 |
| Jun 4, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.47% | 14 |
| Jun 3, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.75% | 6 |
| Jun 2, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.04% | 3 |
| 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 |