Get the Stockscreener App
28.96
0.15%
0.0433
Rivernorth Patriot Etf Stock (FLDZ) Price History
The historical daily chart and data for Rivernorth Patriot Etf stock (FLDZ), show that the latest closing stock price as of March 13, 2026, is $28.96.
- Rivernorth Patriot Etf all-time high stock price is $30.35, occurred on February 26, 2026.
- The lowest Rivernorth Patriot Etf stock price recorded was $0.00 on July 09, 2024. Since then, Rivernorth Patriot Etf's stock price has risen over to $28.96 now.
- The 52-week high stock price for FLDZ is $30.35, representing a 4.79% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for FLDZ is $24.69, indicating a -14.75% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about FLDZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2026 | $28.96 | $28.96 | $0.00 | 14.00 | +0.15% |
| Mar 12, 2026 | $28.92 | $28.92 | $0.00 | 4.00 | -1.20% |
| Mar 11, 2026 | $29.27 | $29.27 | $0.00 | 4.00 | -0.22% |
| Mar 10, 2026 | $29.34 | $29.34 | $0.00 | 4.00 | -0.93% |
| Mar 09, 2026 | $29.61 | $29.61 | $0.00 | 3.00 | +0.19% |
| Mar 06, 2026 | $29.56 | $29.56 | $0.00 | 4.00 | -1.31% |
| Mar 05, 2026 | $29.95 | $29.95 | $0.00 | 4.00 | -0.89% |
| Mar 04, 2026 | $30.22 | $30.22 | $0.00 | 4.00 | +0.44% |
| Mar 03, 2026 | $30.08 | $30.08 | $0.00 | 4.00 | -0.66% |
| Mar 02, 2026 | $30.29 | $30.29 | $0.00 | 4.00 | +0.26% |
| Feb 27, 2026 | $30.21 | $30.21 | $0.00 | 5.00 | -0.47% |
| Feb 26, 2026 | $30.35 | $30.35 | $0.00 | 4.00 | +0.96% |
| Feb 25, 2026 | $30.06 | $30.06 | $0.00 | 4.00 | +0.09% |
| Feb 24, 2026 | $30.04 | $30.04 | $0.00 | 4.00 | +0.45% |
| Feb 23, 2026 | $29.90 | $29.90 | $0.00 | 7.00 | -1.34% |
| Feb 20, 2026 | $30.31 | $30.31 | $0.00 | 13.00 | +0.37% |
| Feb 19, 2026 | $30.20 | $30.20 | $0.00 | 7.00 | -0.04% |
| Feb 18, 2026 | $30.21 | $30.21 | $0.00 | 6.00 | +0.13% |
| Feb 17, 2026 | $30.17 | $30.17 | $0.00 | 10.00 | +0.00% |
| Feb 13, 2026 | $30.17 | $30.17 | $0.00 | 8.00 | +1.23% |
| Feb 12, 2026 | $29.80 | $29.80 | $0.00 | 7.00 | -1.01% |
Rivernorth Patriot Etf Stock (FLDZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Rivernorth Patriot Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FLDZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Rivernorth Patriot Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Rivernorth Patriot Etf Stock (FLDZ) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $30.29 | $28.92 | $1.36 | 63.00 | -4.12% |
| Feb, 2026 | $30.35 | $29.43 | $0.9181 | 206.0 | +2.65% |
| Jan, 2026 | $30.18 | $28.87 | $1.31 | 1,934.0 | +1.79% |
Rivernorth Patriot Etf Stock (FLDZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.35 | $29.15 | $1.20 | 11,353.0 | -2.16% |
| Nov, 2025 | $29.79 | $28.13 | $1.67 | 3,048.0 | +2.98% |
| Oct, 2025 | $29.90 | $28.82 | $1.09 | 2,421.0 | -2.65% |
| Sep, 2025 | $29.99 | $29.44 | $0.5501 | 3,084.0 | +0.35% |
| Aug, 2025 | $29.67 | $28.63 | $1.04 | 3,831.0 | +2.56% |
| Jul, 2025 | $29.43 | $28.74 | $0.6912 | 894.0 | -0.10% |
| Jun, 2025 | $28.91 | $28.10 | $0.8078 | 117.0 | +2.76% |
| May, 2025 | $28.72 | $27.10 | $1.62 | 7,826.0 | +4.01% |
| Apr, 2025 | $27.98 | $24.69 | $3.29 | 1,319.0 | -2.03% |
| Mar, 2025 | $27.89 | $26.39 | $1.51 | 445.0 | -2.44% |
| Feb, 2025 | $29.17 | $27.90 | $1.26 | 134.0 | -1.97% |
| Jan, 2025 | $29.12 | $27.43 | $1.68 | 1,171.0 | +4.90% |
Rivernorth Patriot Etf Stock (FLDZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.97 | $27.56 | $2.41 | 849.0 | -8.88% |
| Nov, 2024 | $30.25 | $27.64 | $2.60 | 70.00 | +8.94% |
| Oct, 2024 | $28.44 | $27.61 | $0.8294 | 614.0 | -0.54% |
| Sep, 2024 | $27.98 | $26.48 | $1.49 | 44.00 | +1.92% |
| Aug, 2024 | $27.39 | $25.48 | $1.91 | 444.0 | +1.27% |
| Jul, 2024 | $27.05 | $25.34 | $1.71 | 309.0 | +6.10% |
| Jun, 2024 | $25.63 | $25.08 | $0.5542 | 17.00 | -0.76% |
| May, 2024 | $26.12 | $24.98 | $1.14 | 261.0 | +2.80% |
| Apr, 2024 | $26.07 | $24.57 | $1.50 | 952.0 | -4.87% |
| Mar, 2024 | $26.27 | $24.94 | $1.32 | 783.0 | +5.62% |
| Feb, 2024 | $24.87 | $23.51 | $1.36 | 229.0 | +5.22% |
| Jan, 2024 | $24.06 | $23.34 | $0.7141 | 234.0 | -1.52% |
0.14%
1.12%
Cap:
|
Volume (24h):