RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
29.68
+0.01 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.35 | 30.35 | 29.68 | 29.68 | 29.68 | 0.05% | 1,287 |
| Dec 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.06% | 296 |
| Dec 3, 2025 | 29.74 | 29.75 | 29.69 | 29.69 | 29.69 | 0.85% | 804 |
| Dec 2, 2025 | 29.54 | 29.54 | 29.44 | 29.44 | 29.44 | -0.60% | 311 |
| Dec 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.59% | 818 |
| Nov 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.48% | 23 |
| Nov 26, 2025 | 29.68 | 29.68 | 29.65 | 29.65 | 29.65 | 0.98% | 337 |
| Nov 25, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 1.60% | 3 |
| Nov 24, 2025 | 28.97 | 28.97 | 28.90 | 28.90 | 28.90 | 0.66% | 1,214 |
| Nov 21, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 2.08% | 127 |
| Nov 20, 2025 | 28.22 | 28.22 | 28.13 | 28.13 | 28.13 | -0.95% | 389 |
| Nov 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.23% | 18 |
| Nov 18, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.38% | 67 |
| Nov 17, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -1.21% | 37 |
| Nov 14, 2025 | 28.51 | 28.70 | 28.51 | 28.70 | 28.70 | -0.18% | 172 |
| Nov 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.35% | 205 |
| Nov 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.03% | 3 |
| Nov 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.44% | 3 |
| Nov 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.35% | 71 |
| Nov 7, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 1.12% | 3 |
| Nov 6, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -1.21% | 3 |
| Nov 5, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.47% | 3 |
| Nov 4, 2025 | 28.89 | 28.89 | 28.80 | 28.80 | 28.80 | -0.51% | 165 |
| Nov 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.08% | 205 |
| Oct 31, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.40% | 3 |
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.20% | 31 |
| Oct 29, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.17% | 13 |
| Oct 28, 2025 | 29.64 | 29.64 | 29.51 | 29.51 | 29.51 | -1.23% | 123 |
| Oct 27, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.69% | 206 |
| Oct 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% | 5 |
| Oct 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.56 | 0.24% | 25 |
| Oct 22, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.77% | 52 |
| Oct 21, 2025 | 29.80 | 29.80 | 29.72 | 29.72 | 29.72 | 0.02% | 234 |
| Oct 20, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.28% | 350 |
| Oct 17, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 29.34 | 0.34% | 103 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 29.24 | -1.40% | 114 |
| Oct 15, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.66 | 0.20% | 330 |
| Oct 14, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.60 | 1.14% | 402 |
| Oct 13, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 29.27 | 1.19% | 205 |
| Oct 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -2.29% | 3 |
| Oct 9, 2025 | 29.64 | 29.64 | 29.60 | 29.60 | 29.60 | -0.93% | 203 |
| Oct 8, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.38% | 3 |
| Oct 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.44% | 4 |
| Oct 6, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.01% | 3 |
| Oct 3, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.54% | 3 |
| Oct 2, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.19% | 4 |
| Oct 1, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.11% | 3 |
| Sep 30, 2025 | 29.64 | 29.72 | 29.64 | 29.72 | 29.72 | -0.08% | 180 |
| Sep 29, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 0.03% | 3 |
| Sep 26, 2025 | 29.76 | 29.76 | 29.73 | 29.73 | 29.73 | 0.98% | 110 |
| Sep 25, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.77% | 3 |
| Sep 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.18% | 3 |
| Sep 23, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.31% | 3 |
| Sep 22, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.04% | 3 |
| Sep 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.64 | -0.46% | 3 |
| Sep 18, 2025 | 29.86 | 29.86 | 29.78 | 29.78 | 29.78 | 0.72% | 1,304 |
| Sep 17, 2025 | 29.69 | 29.69 | 29.57 | 29.57 | 29.57 | 0.16% | 192 |
| Sep 16, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.50% | 4 |
| Sep 15, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.42% | 3 |
| Sep 12, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -0.68% | 3 |
| Sep 11, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.32% | 3 |
| Sep 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.12% | 3 |
| Sep 9, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.44% | 3 |
| Sep 8, 2025 | 29.79 | 29.79 | 29.77 | 29.77 | 29.77 | -0.08% | 338 |
| Sep 5, 2025 | 29.64 | 29.79 | 29.61 | 29.79 | 29.79 | 0.12% | 850 |
| Sep 4, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.75 | 0.91% | 3 |
| Sep 3, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.14% | 70 |
| Sep 2, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.30% | 3 |
| Aug 29, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.14% | 3 |
| Aug 28, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.05% | 3 |
| Aug 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.37% | 3 |
| Aug 26, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% | 3 |
| Aug 25, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.78% | 3 |
| Aug 22, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 1.86% | 5 |
| Aug 21, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 3 |
| Aug 20, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.13% | 3 |
| Aug 19, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.21 | 0.28% | 8 |
| Aug 18, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.05% | 3 |
| Aug 15, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.17% | 3 |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.74% | 13 |
| Aug 13, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.08% | 3 |
| Aug 12, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1.57% | 3 |
| Aug 11, 2025 | 28.67 | 28.75 | 28.65 | 28.65 | 28.65 | -0.45% | 3,718 |
| Aug 8, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.20% | 3 |
| Aug 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.06% | 39 |
| Aug 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.34% | 3 |
| Aug 5, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.06% | 12 |
| Aug 4, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.19% | 3 |
| Aug 1, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.87% | 3 |
| 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 | 29.12 | -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 |