TrueShares Patriot Defense ETF (FLDZ)
29.58
+0.16
(+0.55%)
USD |
BATS |
Sep 08, 16:00
FLDZ Price : 29.58 for Sept. 8, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 29.51 | 29.58 | 29.51 | 29.58 | 115.00 |
| Sep 04, 2026 | 29.47 | 29.47 | 29.42 | 29.42 | 1302.00 |
| Sep 03, 2026 | 29.29 | 29.47 | 29.29 | 29.47 | 760.00 |
| Sep 02, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 110.00 |
| Sep 01, 2026 | 29.58 | 29.58 | 29.27 | 29.27 | 742.00 |
| Aug 31, 2026 | 29.87 | 29.91 | 29.85 | 29.91 | 687.00 |
| Aug 28, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 12.00 |
| Aug 27, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 33.00 |
| Aug 26, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 37.00 |
| Aug 25, 2026 | 30.89 | 30.89 | 30.84 | 30.84 | 230.00 |
| Aug 24, 2026 | 31.50 | 31.50 | 30.94 | 30.94 | 579.00 |
| Aug 21, 2026 | 31.92 | 31.92 | 31.82 | 31.82 | 549.00 |
| Aug 20, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 112.00 |
| Aug 19, 2026 | 32.81 | 33.18 | 32.81 | 32.86 | 799.00 |
| Aug 18, 2026 | 33.61 | 33.61 | 33.54 | 33.54 | 236.00 |
| Aug 17, 2026 | 34.10 | 34.10 | 33.99 | 33.99 | 415.00 |
| Aug 14, 2026 | 34.03 | 34.15 | 34.03 | 34.12 | 1312.00 |
| Aug 13, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 112.00 |
| Aug 12, 2026 | 33.60 | 33.74 | 33.60 | 33.74 | 1520.00 |
| Aug 11, 2026 | 33.44 | 33.49 | 33.44 | 33.44 | 60910.00 |
| Aug 10, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 163.00 |
| Aug 07, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 14.00 |
| Aug 06, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 12.00 |
| Aug 05, 2026 | 32.15 | 32.15 | 32.07 | 32.07 | 32865.00 |
| Aug 04, 2026 | 31.69 | 32.14 | 31.69 | 32.14 | 1168.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median