Stockscreener 앱 받기
26.36
1.28%
-0.3426
Rivernorth Patriot Etf 주식 (FLDZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-13 | $26.36 | $26.36 | $0.00 | 16.00 | -1.28% |
| 2026-10-12 | $26.95 | $26.70 | $0.2463 | 417.0 | -1.16% |
| 2026-10-09 | $27.02 | $27.02 | $0.00 | 6.00 | +0.25% |
| 2026-10-08 | $26.95 | $26.91 | $0.0465 | 1,300.0 | -0.29% |
| 2026-10-07 | $27.03 | $27.03 | $0.00 | 63.00 | -3.15% |
| 2026-10-06 | $27.91 | $27.91 | $0.0011 | 325.0 | +0.62% |
| 2026-10-05 | $27.79 | $27.74 | $0.0536 | 540.0 | -0.54% |
| 2026-10-02 | $27.90 | $27.72 | $0.18 | 718.0 | +1.03% |
| 2026-10-01 | $27.60 | $27.60 | $0.00 | 14.00 | -0.37% |
| 2026-09-30 | $27.70 | $27.70 | $0.00 | 73.00 | -0.69% |
| 2026-09-29 | $27.90 | $27.90 | $0.00 | 46.00 | -0.85% |
| 2026-09-28 | $28.14 | $28.14 | $0.00 | 53.00 | -2.01% |
| 2026-09-25 | $28.72 | $28.72 | $0.00 | 21.00 | -0.12% |
| 2026-09-24 | $28.75 | $28.75 | $0.00 | 40.00 | +0.46% |
| 2026-09-23 | $28.70 | $28.62 | $0.0796 | 111.0 | -1.04% |
| 2026-09-22 | $28.92 | $28.92 | $0.00 | 64.00 | -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% |
Rivernorth Patriot Etf 주식 (FLDZ) 연도별 가격 이력
이 심층 분석에서는 Rivernorth Patriot Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FLDZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rivernorth Patriot Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Rivernorth Patriot Etf 주식 (FLDZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.91 | $26.36 | $1.55 | 3,399.0 | -4.85% |
| 2026-09 | $29.58 | $27.70 | $1.88 | 6,023.0 | -7.38% |
| 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 주식 (FLDZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FLDZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.14%
자본화:
|
볼륨(24시간):