RiverNorth Patriot ETF (FLDZ)
24.98
-0.01
(-0.03%)
USD |
NYSEARCA |
May 01, 16:00
FLDZ Price: 24.98 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 01, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 2.000 |
| Apr 30, 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 0.000 |
| Apr 29, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 5.000 |
| Apr 26, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 0.000 |
| Apr 25, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 14.00 |
| Apr 24, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 14.00 |
| Apr 23, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 3.000 |
| Apr 22, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 0.000 |
| Apr 19, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 100.00 |
| Apr 18, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 0.000 |
| Apr 17, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 3.000 |
| Apr 16, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 3.000 |
| Apr 15, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 0.000 |
| Apr 12, 2024 | 25.02 | 25.05 | 25.02 | 25.05 | 100.00 |
| Apr 11, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 0.000 |
| Apr 10, 2024 | 25.73 | 25.73 | 25.43 | 25.43 | 100.00 |
| Apr 09, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 16.00 |
| Apr 08, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 3.000 |
| Apr 05, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 1.000 |
| Apr 04, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 619.00 |
| Apr 03, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 2.000 |
| Apr 02, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 6.000 |
| Apr 01, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 5.000 |
| Mar 28, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 0.000 |
| Mar 27, 2024 | 25.99 | 26.06 | 25.99 | 26.06 | 630.00 |
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
20.20
Minimum
Jun 16 2022
26.27
Maximum
Mar 28 2024
22.83
Average
22.69
Median
Sep 13 2023