TrueShares Patriot Defense ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
30.40
-0.60 (-1.93%)
At close: Aug 28, 2026, 4:00 PM EDT
30.40
0.00 (0.00%)
After-hours: Aug 28, 2026, 6:30 PM EDT
FLDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.94% | 1 |
| Aug 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.14% | 32 |
| Aug 26, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.40% | 36 |
| Aug 25, 2026 | 30.89 | 30.89 | 30.84 | 30.84 | 30.84 | -0.32% | 229 |
| Aug 24, 2026 | 31.50 | 31.50 | 30.94 | 30.94 | 30.94 | -2.78% | 578 |
| Aug 21, 2026 | 31.92 | 31.92 | 31.82 | 31.82 | 31.82 | 0.48% | 548 |
| Aug 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -3.61% | 112 |
| Aug 19, 2026 | 32.81 | 33.18 | 32.81 | 32.86 | 32.86 | -2.04% | 798 |
| Aug 18, 2026 | 33.61 | 33.61 | 33.54 | 33.54 | 33.54 | -1.32% | 236 |
| Aug 17, 2026 | 34.11 | 34.11 | 33.99 | 33.99 | 33.99 | -0.39% | 415 |
| Aug 14, 2026 | 34.03 | 34.15 | 34.03 | 34.12 | 34.12 | 1.31% | 1,311 |
| Aug 13, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -0.19% | 111 |
| Aug 12, 2026 | 33.60 | 33.74 | 33.60 | 33.74 | 33.74 | 0.91% | 1,519 |
| Aug 11, 2026 | 33.44 | 33.49 | 33.44 | 33.44 | 33.44 | 1.02% | 60,909 |
| Aug 10, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.41% | 163 |
| Aug 7, 2026 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 2.12% | 13 |
| Aug 6, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.67% | 11 |
| Aug 5, 2026 | 32.15 | 32.15 | 32.07 | 32.07 | 32.07 | -0.22% | 32,864 |
| Aug 4, 2026 | 31.69 | 32.14 | 31.69 | 32.14 | 32.14 | 4.00% | 1,167 |
| Aug 3, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 3.37% | 10 |
| Jul 31, 2026 | 29.45 | 29.90 | 29.45 | 29.90 | 29.90 | 0.83% | 625 |
| Jul 30, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 2.32% | 13 |
| Jul 29, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -4.47% | 15 |
| Jul 28, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.51% | 18 |
| Jul 27, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 2.01% | 11 |
| Jul 24, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.68% | 60 |
| Jul 23, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 1.32% | 22 |
| Jul 22, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.31% | 23 |
| Jul 21, 2026 | 29.78 | 29.79 | 29.78 | 29.79 | 29.79 | 2.37% | 203 |
| Jul 20, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.02% | 80 |
| Jul 17, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.33% | 10 |
| Jul 16, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.87% | 38 |
| Jul 15, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.47% | 13 |
| Jul 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.99% | 10 |
| Jul 13, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -2.67% | 39 |
| Jul 10, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -1.24% | 10 |
| Jul 9, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.52% | 12 |
| Jul 8, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -1.01% | 114 |
| Jul 7, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.13% | 17 |
| Jul 6, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.24% | 11 |
| Jul 2, 2026 | 31.28 | 31.42 | 31.28 | 31.42 | 31.42 | 0.51% | 251 |
| Jul 1, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.10% | 10 |
| Jun 30, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.18% | 10 |
| Jun 29, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.06% | 11 |
| Jun 26, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.72% | 5 |
| Jun 25, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.65% | 4 |
| Jun 24, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.89% | 4 |
| Jun 23, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.19% | 8 |
| Jun 22, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.29% | 6 |
| Jun 18, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.67% | 5 |