Scarica l'app Stockscreener
28.92
0.25%
-0.0725
Dopo l'orario di chiusura:
28.92
-0.000100
-0.00%
Storico Dei Prezzi Delle Azioni Di Rivernorth Patriot Etf (FLDZ)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09-22 | $28.92 | $28.92 | $0.00 | 63.00 | -0.25% |
| 2026-09-21 | $28.99 | $28.83 | $0.1626 | 445.0 | +2.11% |
| 2026-09-18 | $28.39 | $28.39 | $0.00 | 19.00 | -0.95% |
| 2026-09-17 | $28.67 | $28.59 | $0.0802 | 334.0 | +0.77% |
| 2026-09-16 | $28.60 | $28.45 | $0.1541 | 439.0 | +0.05% |
| 2026-09-15 | $28.43 | $28.43 | $0.0029 | 308.0 | +0.08% |
| 2026-09-14 | $28.41 | $28.41 | $0.00 | 82.00 | -1.03% |
| 2026-09-11 | $28.71 | $28.71 | $0.00 | 83.00 | +0.76% |
| 2026-09-10 | $29.03 | $28.49 | $0.5409 | 554.0 | -1.11% |
| 2026-09-09 | $29.07 | $28.81 | $0.2602 | 370.0 | -2.61% |
| 2026-09-08 | $29.58 | $29.51 | $0.0718 | 114.0 | +0.55% |
| 2026-09-04 | $29.47 | $29.42 | $0.0514 | 1,301.0 | -0.18% |
| 2026-09-03 | $29.47 | $29.29 | $0.1807 | 759.0 | +1.10% |
| 2026-09-02 | $29.15 | $29.15 | $0.00 | 110.0 | -0.42% |
| 2026-09-01 | $29.58 | $29.27 | $0.308 | 697.0 | -2.14% |
| 2026-08-31 | $29.91 | $29.85 | $0.0634 | 686.0 | -1.61% |
| 2026-08-28 | $30.40 | $30.40 | $0.00 | 11.00 | -1.93% |
| 2026-08-27 | $31.00 | $31.00 | $0.00 | 32.00 | +0.14% |
| 2026-08-26 | $30.96 | $30.96 | $0.00 | 36.00 | +0.40% |
| 2026-08-25 | $30.89 | $30.84 | $0.0547 | 229.0 | -0.32% |
Rivernorth Patriot Etf Stock (FLDZ) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Rivernorth Patriot Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FLDZ. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Rivernorth Patriot Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Rivernorth Patriot Etf Storia dei prezzi delle azioni (FLDZ) 2026
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2026-09 | $29.58 | $28.39 | $1.19 | 5,741.0 | -3.32% |
| 2026-08 | $34.15 | $29.85 | $4.30 | 101,749.0 | +1.57% |
| 2026-07 | $31.42 | $28.98 | $2.45 | 1,484.0 | -5.89% |
| 2026-06 | $31.37 | $30.16 | $1.21 | 886.0 | +3.19% |
| 2026-05 | $30.69 | $29.88 | $0.8055 | 1,031.0 | -1.09% |
| 2026-04 | $30.66 | $28.96 | $1.70 | 376.0 | +6.00% |
| 2026-03 | $30.29 | $28.46 | $1.83 | 2,890.0 | -4.25% |
| 2026-02 | $30.35 | $29.43 | $0.9181 | 206.0 | +2.65% |
| 2026-01 | $30.18 | $28.87 | $1.31 | 1,934.0 | +1.79% |
Rivernorth Patriot Etf Storia dei prezzi delle azioni (FLDZ) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $30.35 | $29.15 | $1.20 | 11,353.0 | -2.16% |
| 2025-11 | $29.79 | $28.13 | $1.67 | 3,048.0 | +2.98% |
| 2025-10 | $29.90 | $28.82 | $1.09 | 2,421.0 | -2.65% |
| 2025-09 | $29.99 | $29.44 | $0.5501 | 3,084.0 | +0.35% |
| 2025-08 | $29.67 | $28.63 | $1.04 | 3,831.0 | +2.56% |
| 2025-07 | $29.43 | $28.74 | $0.6912 | 894.0 | -0.10% |
| 2025-06 | $28.91 | $28.10 | $0.8078 | 117.0 | +2.76% |
| 2025-05 | $28.72 | $27.10 | $1.62 | 7,826.0 | +4.01% |
| 2025-04 | $27.98 | $24.69 | $3.29 | 1,319.0 | -2.03% |
| 2025-03 | $27.89 | $26.39 | $1.51 | 445.0 | -2.44% |
| 2025-02 | $29.17 | $27.90 | $1.26 | 134.0 | -1.97% |
| 2025-01 | $29.12 | $27.43 | $1.68 | 1,171.0 | +4.90% |
Rivernorth Patriot Etf Storia dei prezzi delle azioni (FLDZ) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $29.97 | $27.56 | $2.41 | 849.0 | -8.88% |
| 2024-11 | $30.25 | $27.64 | $2.60 | 70.00 | +8.94% |
| 2024-10 | $28.44 | $27.61 | $0.8294 | 614.0 | -0.54% |
| 2024-09 | $27.98 | $26.48 | $1.49 | 44.00 | +1.92% |
| 2024-08 | $27.39 | $25.48 | $1.91 | 444.0 | +1.27% |
| 2024-07 | $27.05 | $25.34 | $1.71 | 309.0 | +6.10% |
| 2024-06 | $25.63 | $25.08 | $0.5542 | 17.00 | -0.76% |
| 2024-05 | $26.12 | $24.98 | $1.14 | 261.0 | +2.80% |
| 2024-04 | $26.07 | $24.57 | $1.50 | 952.0 | -4.87% |
| 2024-03 | $26.27 | $24.94 | $1.32 | 783.0 | +5.62% |
| 2024-02 | $24.87 | $23.51 | $1.36 | 229.0 | +5.22% |
| 2024-01 | $24.06 | $23.34 | $0.7141 | 234.0 | -1.52% |
0.11%
Capitalizzazione:
|
Volume (24 ore):