Skip to main content
RiverNorth Patriot ETF (FLDZ)
BATS: FLDZ · Real-Time Price · USD
30.24
-0.07 (-0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
30.24
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

FLDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.7929.7929.7929.7929.79-1.69%1
Apr 27, 202630.3030.3030.3030.3030.300.22%40
Apr 24, 202630.2430.2430.2430.2430.24-0.56%4
Apr 23, 202630.4130.4130.4130.4130.400.42%6
Apr 22, 202630.2830.2830.2830.2830.280.05%4
Apr 21, 202630.2630.2630.2630.2630.26-0.74%4
Apr 20, 202630.4930.4930.4930.4930.490.43%10
Apr 17, 202630.3630.3630.3630.3630.361.31%9
Apr 16, 202629.9629.9629.9629.9629.960.14%4
Apr 15, 202629.9229.9229.9229.9229.920.16%4
Apr 14, 202629.8729.8729.8729.8729.870.40%93
Apr 13, 202629.7529.7529.7529.7529.750.53%6
Apr 10, 202629.6029.6029.6029.6029.60-0.64%6
Apr 9, 202629.7929.7929.7929.7929.790.26%19
Apr 8, 202629.6929.7129.6929.7129.711.67%105
Apr 7, 202629.2329.2329.2329.2329.22-0.05%5
Apr 6, 202629.2429.2429.2429.2429.240.45%5
Apr 2, 202629.1129.1129.1129.1129.110.51%36
Apr 1, 202628.9628.9628.9628.9628.960.12%4
Mar 31, 202628.9228.9228.9228.9228.921.64%4
Mar 30, 202628.4628.4628.4628.4628.46-0.24%14
Mar 27, 202628.5228.5228.5228.5228.52-1.11%4
Mar 26, 202628.8428.8428.8428.8428.84-0.51%45
Mar 25, 202628.9928.9928.9928.9928.990.42%4
Mar 24, 202628.8728.8728.8728.8728.870.21%6
Mar 23, 202628.8128.8128.8128.8128.811.08%8
Mar 20, 202628.7128.7128.5028.5028.50-1.71%2,734
Mar 19, 202629.0029.0029.0029.0029.000.26%4
Mar 18, 202628.9328.9328.9328.9328.92-1.14%5
Mar 17, 202629.2629.2629.2629.2629.260.37%5
Mar 16, 202629.1529.1529.1529.1529.150.65%8
Mar 13, 202628.9728.9728.9728.9728.960.15%14
Mar 12, 202628.9228.9228.9228.9228.92-1.20%4
Mar 11, 202629.2729.2729.2729.2729.27-0.22%4
Mar 10, 202629.3429.3429.3429.3429.34-0.93%4
Mar 9, 202629.6129.6129.6129.6129.610.19%4
Mar 6, 202629.5629.5629.5629.5629.56-1.31%4
Mar 5, 202629.9529.9529.9529.9529.95-0.89%4
Mar 4, 202630.2230.2230.2230.2230.220.45%4
Mar 3, 202630.0830.0830.0830.0830.08-0.67%4
Mar 2, 202630.2930.2930.2930.2930.290.26%4
Feb 27, 202630.2130.2130.2130.2130.21-0.47%5
Feb 26, 202630.3530.3530.3530.3530.350.96%4
Feb 25, 202630.0630.0630.0630.0630.060.09%4
Feb 24, 202630.0430.0430.0430.0430.040.45%4
Feb 23, 202629.9029.9029.9029.9029.90-1.34%7
Feb 20, 202630.3130.3130.3130.3130.310.37%13
Feb 19, 202630.2030.2030.2030.2030.20-0.04%7
Feb 18, 202630.2130.2130.2130.2130.210.14%6
Feb 17, 202630.1730.1730.1730.1730.17-10
Feb 13, 202630.1730.1730.1730.1730.171.23%8
Feb 12, 202629.8029.8029.8029.8029.80-1.01%7
Feb 11, 202630.1130.1130.1130.1130.10-0.13%6
Feb 10, 202630.1430.1430.1430.1430.140.19%8
Feb 9, 202630.0930.0930.0930.0930.09-0.08%6
Feb 6, 202630.1130.1130.1130.1130.111.84%11
Feb 5, 202629.5729.5729.5729.5729.57-0.55%8
Feb 4, 202629.7329.7329.7329.7329.730.36%7
Feb 3, 202629.6229.6229.6229.6229.620.65%71
Feb 2, 202629.4329.4329.4329.4329.430.02%16
Jan 30, 202629.4329.4329.4329.4329.43-0.39%7
Jan 29, 202629.5429.5429.5429.5429.540.16%6
Jan 28, 202629.5029.5029.5029.5029.50-0.54%25
Jan 27, 202629.7429.7429.6629.6629.66-0.55%107
Jan 26, 202629.8229.8229.8229.8229.82-0.07%8
Jan 23, 202629.8729.8729.8429.8429.84-0.73%513
Jan 22, 202630.1830.1830.0630.0630.060.11%512
Jan 21, 202630.0330.0330.0330.0330.031.25%7
Jan 20, 202629.6629.6629.6629.6629.66-1.23%28
Jan 16, 202630.0330.0330.0330.0330.03-0.17%11
Jan 15, 202630.0830.0830.0830.0830.080.63%7
Jan 14, 202629.8929.8929.8929.8929.890.29%6
Jan 13, 202629.8129.8129.8129.8129.81-0.07%6
Jan 12, 202629.8329.8329.8329.8329.830.10%9
Jan 9, 202629.8029.8029.8029.8029.800.49%12
Jan 8, 202629.6529.6529.6529.6529.650.95%19
Jan 7, 202629.3729.3729.3729.3729.37-0.95%7
Jan 6, 202629.6229.6629.6229.6629.660.83%327
Jan 5, 202629.4129.4129.4129.4129.410.91%193
Jan 2, 202628.8729.1528.8729.1529.150.82%124
Dec 31, 202528.9128.9128.9128.9128.91-0.82%5
Dec 30, 202529.1529.1529.1529.1529.15-0.23%11
Dec 29, 202529.2229.2229.2229.2229.22-0.27%37
Dec 26, 202529.3129.3129.2729.3029.30-0.19%2,978
Dec 24, 202529.3529.3529.3529.3529.35-1.10%31
Dec 23, 202529.6829.6829.6829.6829.23-0.25%299
Dec 22, 202529.7529.7529.7529.7529.310.49%3
Dec 19, 202529.6129.6129.6129.6129.170.13%16
Dec 18, 202529.5729.5729.5729.5729.130.24%15
Dec 17, 202529.5029.5029.5029.5029.06-0.28%4
Dec 16, 202529.5829.5829.5829.5829.14-0.64%250
Dec 15, 202529.7829.7829.7829.7829.33-0.14%3
Dec 12, 202529.8829.8829.8229.8229.37-0.54%421
Dec 11, 202529.9829.9829.9829.9829.530.61%813
Dec 10, 202529.6729.8029.6329.8029.351.01%1,836
Dec 9, 202529.5029.5029.5029.5029.06-0.11%603
Dec 8, 202529.5429.5429.5429.5429.09-0.50%517
Dec 5, 202530.3530.3529.6829.6829.240.05%1,287
Dec 4, 202529.6729.6729.6729.6729.23-0.06%296
Dec 3, 202529.7429.7529.6929.6929.240.85%804