TrueShares Patriot Defense ETF (FLDZ)
25.54
-0.06
(-0.23%)
USD |
BATS |
Oct 23, 16:00
FLDZ Price : 25.54 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 25.47 | 25.54 | 25.47 | 25.54 | 265.00 |
| Oct 22, 2026 | 25.52 | 25.60 | 25.50 | 25.60 | 563.00 |
| Oct 21, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 14.00 |
| Oct 20, 2026 | 26.19 | 26.19 | 26.03 | 26.03 | 229.00 |
| Oct 19, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 33.00 |
| Oct 16, 2026 | 26.43 | 26.43 | 26.33 | 26.33 | 137.00 |
| Oct 15, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 260.00 |
| Oct 14, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 11.00 |
| Oct 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 16.00 |
| Oct 12, 2026 | 26.95 | 26.95 | 26.70 | 26.70 | 417.00 |
| Oct 09, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 6.000 |
| Oct 08, 2026 | 26.91 | 26.95 | 26.91 | 26.95 | 1300.00 |
| Oct 07, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 63.00 |
| Oct 06, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 325.00 |
| Oct 05, 2026 | 27.79 | 27.79 | 27.74 | 27.74 | 540.00 |
| Oct 02, 2026 | 27.90 | 27.90 | 27.72 | 27.89 | 718.00 |
| Oct 01, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 14.00 |
| Sep 30, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 73.00 |
| Sep 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 46.00 |
| Sep 28, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 53.00 |
| Sep 25, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 21.00 |
| Sep 24, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 39.00 |
| Sep 23, 2026 | 28.70 | 28.70 | 28.62 | 28.62 | 111.00 |
| Sep 22, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 64.00 |
| Sep 21, 2026 | 28.83 | 28.99 | 28.83 | 28.99 | 446.00 |
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