RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
28.92
-0.68 (-2.29%)
At close: Oct 10, 2025, 4:00 PM EDT
28.92
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT

FLDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202528.9228.9228.9228.9228.92-2.29%3
Oct 9, 202529.6429.6429.6029.6029.60-0.93%203
Oct 8, 202529.8829.8829.8829.8829.880.38%3
Oct 7, 202529.7729.7729.7729.7729.77-0.44%4
Oct 6, 202529.9029.9029.9029.9029.90-0.01%3
Oct 3, 202529.9029.9029.9029.9029.900.54%3
Oct 2, 202529.7429.7429.7429.7429.740.19%4
Oct 1, 202529.6929.6929.6929.6929.69-0.11%3
Sep 30, 202529.6429.7229.6429.7229.72-0.08%180
Sep 29, 202529.7429.7429.7429.7429.740.03%3
Sep 26, 202529.7629.7629.7329.7329.730.98%110
Sep 25, 202529.4429.4429.4429.4429.44-0.77%3
Sep 24, 202529.6729.6729.6729.6729.67-0.18%3
Sep 23, 202529.7229.7229.7229.7229.720.31%3
Sep 22, 202529.6329.6329.6329.6329.63-0.04%3
Sep 19, 202529.6529.6529.6529.6529.65-0.46%3
Sep 18, 202529.8629.8629.7829.7829.780.72%1,304
Sep 17, 202529.6929.6929.5729.5729.570.16%192
Sep 16, 202529.5229.5229.5229.5229.52-0.50%4
Sep 15, 202529.6729.6729.6729.6729.67-0.42%3
Sep 12, 202529.7929.7929.7929.7929.79-0.68%3
Sep 11, 202529.9929.9929.9929.9929.991.32%3
Sep 10, 202529.6029.6029.6029.6029.60-0.12%3
Sep 9, 202529.6429.6429.6429.6429.64-0.44%3
Sep 8, 202529.7929.7929.7729.7729.77-0.08%338
Sep 5, 202529.6429.7929.6129.7929.790.12%850
Sep 4, 202529.7629.7629.7629.7629.760.91%3
Sep 3, 202529.4929.4929.4929.4929.49-0.14%70
Sep 2, 202529.5329.5329.5329.5329.53-0.30%3
Aug 29, 202529.6229.6229.6229.6229.62-0.14%3
Aug 28, 202529.6629.6629.6629.6629.66-0.05%3
Aug 27, 202529.6729.6729.6729.6729.670.37%3
Aug 26, 202529.5629.5629.5629.5629.560.34%3
Aug 25, 202529.4629.4629.4629.4629.46-0.78%3
Aug 22, 202529.6929.6929.6929.6929.691.86%5
Aug 21, 202529.1529.1529.1529.1529.15-0.09%3
Aug 20, 202529.1829.1829.1829.1829.18-0.13%3
Aug 19, 202529.2229.2229.2229.2229.220.28%8
Aug 18, 202529.1329.1329.1329.1329.13-0.05%3
Aug 15, 202529.1529.1529.1529.1529.15-0.17%3
Aug 14, 202529.2029.2029.2029.2029.20-0.74%13
Aug 13, 202529.4129.4129.4129.4129.411.08%3
Aug 12, 202529.1029.1029.1029.1029.101.57%3
Aug 11, 202528.6728.7528.6528.6528.65-0.45%3,718
Aug 8, 202528.7828.7828.7828.7828.78-0.20%3
Aug 7, 202528.8428.8428.8428.8428.84-0.06%39
Aug 6, 202528.8528.8528.8528.8528.85-0.34%3
Aug 5, 202528.9528.9528.9528.9528.95-0.06%12
Aug 4, 202528.9728.9728.9728.9728.971.19%3
Aug 1, 202528.6328.6328.6328.6328.63-0.87%3