RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
29.95
-0.27 (-0.90%)
Mar 5, 2026, 4:00 PM EST - Market closed
FLDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.89% | 4 |
| Mar 4, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.45% | 4 |
| Mar 3, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.67% | 4 |
| Mar 2, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.26% | 4 |
| Feb 27, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.47% | 5 |
| Feb 26, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.96% | 4 |
| Feb 25, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.09% | 4 |
| Feb 24, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.45% | 4 |
| Feb 23, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.34% | 7 |
| Feb 20, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.37% | 13 |
| Feb 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.04% | 7 |
| Feb 18, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.14% | 6 |
| Feb 17, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - | 10 |
| Feb 13, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.23% | 8 |
| Feb 12, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.01% | 7 |
| Feb 11, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.10 | -0.13% | 6 |
| Feb 10, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.19% | 8 |
| Feb 9, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.08% | 6 |
| Feb 6, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.84% | 11 |
| Feb 5, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.55% | 8 |
| Feb 4, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.36% | 7 |
| Feb 3, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.65% | 71 |
| Feb 2, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.02% | 16 |
| Jan 30, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.39% | 7 |
| Jan 29, 2026 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.16% | 6 |
| Jan 28, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.54% | 25 |
| Jan 27, 2026 | 29.74 | 29.74 | 29.66 | 29.66 | 29.66 | -0.55% | 107 |
| Jan 26, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.07% | 8 |
| Jan 23, 2026 | 29.87 | 29.87 | 29.84 | 29.84 | 29.84 | -0.73% | 513 |
| Jan 22, 2026 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | 0.11% | 512 |
| Jan 21, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 1.25% | 7 |
| Jan 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -1.23% | 28 |
| Jan 16, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.17% | 11 |
| Jan 15, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.63% | 7 |
| Jan 14, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.29% | 6 |
| Jan 13, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.07% | 6 |
| Jan 12, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.10% | 9 |
| Jan 9, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.49% | 12 |
| Jan 8, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.95% | 19 |
| Jan 7, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.95% | 7 |
| Jan 6, 2026 | 29.62 | 29.66 | 29.62 | 29.66 | 29.66 | 0.83% | 327 |
| Jan 5, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.91% | 193 |
| Jan 2, 2026 | 28.87 | 29.15 | 28.87 | 29.15 | 29.15 | 0.82% | 124 |
| Dec 31, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -0.82% | 5 |
| Dec 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.23% | 11 |
| Dec 29, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.27% | 37 |
| Dec 26, 2025 | 29.31 | 29.31 | 29.27 | 29.30 | 29.30 | -0.19% | 2,978 |
| Dec 24, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.10% | 31 |
| Dec 23, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.23 | -0.25% | 299 |
| Dec 22, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.31 | 0.49% | 3 |
| Dec 19, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.17 | 0.13% | 16 |
| Dec 18, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.13 | 0.24% | 15 |
| Dec 17, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.06 | -0.28% | 4 |
| Dec 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.14 | -0.64% | 250 |
| Dec 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.33 | -0.14% | 3 |
| Dec 12, 2025 | 29.88 | 29.88 | 29.82 | 29.82 | 29.37 | -0.54% | 421 |
| Dec 11, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.53 | 0.61% | 813 |
| Dec 10, 2025 | 29.67 | 29.80 | 29.63 | 29.80 | 29.35 | 1.01% | 1,836 |
| Dec 9, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.06 | -0.11% | 603 |
| Dec 8, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.09 | -0.50% | 517 |
| Dec 5, 2025 | 30.35 | 30.35 | 29.68 | 29.68 | 29.24 | 0.05% | 1,287 |
| Dec 4, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.23 | -0.06% | 296 |
| Dec 3, 2025 | 29.74 | 29.75 | 29.69 | 29.69 | 29.24 | 0.85% | 804 |
| Dec 2, 2025 | 29.54 | 29.54 | 29.44 | 29.44 | 29.00 | -0.60% | 311 |
| Dec 1, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.17 | -0.59% | 818 |
| Nov 28, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.35 | 0.48% | 23 |
| Nov 26, 2025 | 29.68 | 29.68 | 29.65 | 29.65 | 29.21 | 0.98% | 337 |
| Nov 25, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 28.92 | 1.60% | 3 |
| Nov 24, 2025 | 28.97 | 28.97 | 28.90 | 28.90 | 28.47 | 0.66% | 1,214 |
| Nov 21, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.28 | 2.08% | 127 |
| Nov 20, 2025 | 28.22 | 28.22 | 28.13 | 28.13 | 27.71 | -0.95% | 389 |
| Nov 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 27.97 | -0.23% | 18 |
| Nov 18, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.04 | 0.38% | 67 |
| Nov 17, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 27.93 | -1.21% | 37 |
| Nov 14, 2025 | 28.51 | 28.70 | 28.51 | 28.70 | 28.27 | -0.18% | 172 |
| Nov 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.32 | -1.35% | 205 |
| Nov 12, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 28.71 | 0.03% | 3 |
| Nov 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.70 | 0.44% | 3 |
| Nov 10, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.58 | 0.35% | 71 |
| Nov 7, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.48 | 1.12% | 3 |
| Nov 6, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.16 | -1.21% | 3 |
| Nov 5, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.50 | 0.47% | 3 |
| Nov 4, 2025 | 28.89 | 28.89 | 28.80 | 28.80 | 28.37 | -0.51% | 165 |
| Nov 3, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.52 | 0.08% | 205 |
| Oct 31, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.50 | 0.40% | 3 |
| Oct 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.38 | -1.20% | 31 |
| Oct 29, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 28.73 | -1.17% | 13 |
| Oct 28, 2025 | 29.64 | 29.64 | 29.51 | 29.51 | 29.07 | -1.23% | 123 |
| Oct 27, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.43 | 0.69% | 206 |
| Oct 24, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.23 | 0.37% | 5 |
| Oct 23, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.12 | 0.24% | 25 |
| Oct 22, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.05 | -0.77% | 52 |
| Oct 21, 2025 | 29.80 | 29.80 | 29.72 | 29.72 | 29.28 | 0.02% | 234 |
| Oct 20, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.27 | 1.28% | 350 |
| Oct 17, 2025 | 29.20 | 29.34 | 29.20 | 29.34 | 28.90 | 0.34% | 103 |
| Oct 16, 2025 | 29.25 | 29.25 | 29.24 | 29.24 | 28.80 | -1.40% | 114 |
| Oct 15, 2025 | 29.68 | 29.68 | 29.66 | 29.66 | 29.21 | 0.20% | 330 |
| Oct 14, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 29.15 | 1.14% | 402 |
| Oct 13, 2025 | 29.32 | 29.32 | 29.27 | 29.27 | 28.83 | 1.19% | 205 |
| Oct 10, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.49 | -2.29% | 3 |