RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
31.14
+0.20 (0.65%)
At close: Jun 25, 2026, 4:00 PM EDT
31.14
0.00 (0.00%)
After-hours: Jun 25, 2026, 8:00 PM EDT
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.01% | 1 |
| 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 |
| Jun 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.56% | 8 |
| Jun 16, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.80 | -0.09% | 4 |
| Jun 15, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.35% | 4 |
| Jun 12, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.78% | 4 |
| Jun 11, 2026 | 30.53 | 30.70 | 30.53 | 30.70 | 30.70 | 1.15% | 505 |
| Jun 10, 2026 | 30.44 | 30.44 | 30.35 | 30.35 | 30.35 | -0.35% | 105 |
| Jun 9, 2026 | 30.26 | 30.46 | 30.26 | 30.46 | 30.46 | 0.75% | 105 |
| Jun 8, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.27% | 6 |
| Jun 5, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | -0.44% | 6 |
| Jun 4, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.95% | 69 |
| Jun 3, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.20% | 8 |
| Jun 2, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.11% | 6 |
| Jun 1, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.24% | 5 |
| May 29, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.51% | 4 |
| May 28, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.08% | 4 |
| May 27, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.15% | 104 |
| May 26, 2026 | 30.39 | 30.41 | 30.39 | 30.41 | 30.41 | 0.20% | 147 |
| May 22, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.61% | 4 |
| May 21, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.02% | 4 |
| May 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.94% | 5 |
| May 19, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.40% | 4 |
| May 18, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | 4 |
| May 15, 2026 | 29.94 | 29.94 | 29.90 | 29.90 | 29.90 | -0.99% | 105 |
| May 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.73% | 25 |
| May 13, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.57% | 37 |
| May 12, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.12% | 6 |
| May 11, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.23% | 4 |
| May 8, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.25% | 4 |
| May 7, 2026 | 30.23 | 30.27 | 30.23 | 30.27 | 30.27 | -1.37% | 188 |
| May 6, 2026 | 30.61 | 30.69 | 30.61 | 30.69 | 30.69 | 0.28% | 369 |
| May 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | 4 |
| May 4, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.55% | 5 |
| May 1, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.28% | 4 |
| Apr 30, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.86% | 4 |
| Apr 29, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.45% | 5 |
| Apr 28, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.22% | 4 |
| Apr 27, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.22% | 40 |
| Apr 24, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.56% | 4 |
| Apr 23, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.40 | 0.42% | 6 |
| Apr 22, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.05% | 4 |
| Apr 21, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.74% | 4 |
| Apr 20, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.43% | 10 |
| Apr 17, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.31% | 9 |
| Apr 16, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.14% | 4 |
| Apr 15, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.16% | 4 |