New Zealand markets closed

RiverNorth Patriot ETF (FLDZ)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
25.69+0.29 (+1.15%)
At close: 12:53PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202425.6925.6925.6925.6925.69-
03 May 202425.4025.4025.4025.4025.40100
02 May 202425.0225.1925.0225.1925.19300
01 May 202424.9824.9824.9824.9824.98100
30 Apr 202424.9924.9924.9924.9924.99-
29 Apr 202425.3425.3425.3425.3425.34100
26 Apr 202425.2125.2125.2125.2125.21-
25 Apr 202425.2325.2325.2325.2325.23-
24 Apr 202425.2825.2825.2825.2825.28-
23 Apr 202425.2425.2425.2425.2425.24100
22 Apr 202424.9324.9324.9324.9324.93-
19 Apr 202424.7224.7224.7224.7224.72100
18 Apr 202424.5724.5724.5724.5724.57-
17 Apr 202424.5924.5924.5924.5924.59-
16 Apr 202424.6624.6624.6624.6624.66-
15 Apr 202424.7824.7824.7824.7824.78-
12 Apr 202425.0225.0525.0225.0525.05100
11 Apr 202425.3925.3925.3925.3925.39-
10 Apr 202425.7325.7325.4325.4325.43100
09 Apr 202425.8525.8525.8525.8525.85100
08 Apr 202425.8125.8125.8125.8125.81100
05 Apr 202425.7025.7025.7025.7025.70100
04 Apr 202425.5425.5425.5425.5425.54600
03 Apr 202425.7725.7725.7725.7725.77100
02 Apr 202425.7425.7425.7425.7425.74100
01 Apr 202426.0726.0726.0726.0726.07-
28 Mar 202426.2726.2726.2726.2726.27-
27 Mar 202425.9926.0625.9926.0626.06600
26 Mar 202425.6625.6625.6625.6625.66-
25 Mar 202425.7225.7225.7225.7225.72100
22 Mar 202425.7225.7225.7225.7225.72-
21 Mar 202425.9125.9125.9125.9125.91-
20 Mar 202425.6625.6625.6625.6625.66100
19 Mar 202425.3925.3925.3925.3925.39100
18 Mar 202425.2025.2025.2025.2025.20100
15 Mar 202425.1525.1525.1525.1525.15-
14 Mar 202425.1325.1325.1325.1325.13100
13 Mar 202425.3625.3625.3625.3625.36100
12 Mar 202425.2725.2725.2725.2725.27100
11 Mar 202425.2225.2225.2225.2225.22-
08 Mar 202425.2925.2925.2925.2925.29100
07 Mar 202425.3225.3225.3225.3225.32-
06 Mar 202425.1425.1425.1425.1425.14100
05 Mar 202424.9924.9924.9924.9924.99-
04 Mar 202425.0425.0425.0425.0425.04100
01 Mar 202424.9424.9424.9424.9424.94-
29 Feb 202424.8624.8724.8624.8724.87200
28 Feb 202424.6924.6924.6924.6924.69100
27 Feb 202424.7524.7524.7524.7524.75100
26 Feb 202424.5324.5324.5324.5324.53-
23 Feb 202424.5924.5924.5924.5924.59-
22 Feb 202424.4524.4524.4524.4524.45100
21 Feb 202424.3124.3124.3124.3124.31-
20 Feb 202424.1824.1824.1824.1824.18100
16 Feb 202424.3624.3624.3624.3624.36-
15 Feb 202424.3724.3724.3724.3724.37-
14 Feb 202423.9823.9823.9823.9823.98100
13 Feb 202423.7023.7023.7023.7023.70-
12 Feb 202424.1724.1724.1724.1724.17-
09 Feb 202423.9123.9123.9123.9123.91-
08 Feb 202423.8323.8323.8323.8323.83-
07 Feb 202423.6723.6723.6723.6723.67100
06 Feb 202423.6223.6223.6223.6223.62-
05 Feb 202423.5123.5123.5123.5123.51-
02 Feb 202423.8223.8223.8223.8223.82-
01 Feb 202423.8423.8423.8423.8423.84-
31 Jan 202423.6323.6323.6323.6323.63-
30 Jan 202423.9823.9823.9823.9823.98100
29 Jan 202423.9523.9523.9523.9523.95100
26 Jan 202423.7423.7423.7423.7423.74-
25 Jan 202423.6523.6523.6523.6523.65-
24 Jan 202423.4723.4723.4723.4723.47-
23 Jan 202423.6423.6423.6423.6423.64-
22 Jan 202423.7523.7523.7523.7523.75-
19 Jan 202423.5023.5023.5023.5023.50100
18 Jan 202423.3723.3723.3723.3723.37-
17 Jan 202423.4023.4023.3423.3423.34100
16 Jan 202423.4723.4723.4723.4723.47100
12 Jan 202423.6723.6723.6723.6723.67-
11 Jan 202423.7023.7023.7023.7023.70100
10 Jan 202423.8423.8423.8423.8423.84100
09 Jan 202423.8723.8723.8723.8723.87100
08 Jan 202423.9823.9823.9823.9823.98100
05 Jan 202423.7323.7323.7323.7323.73-
04 Jan 202423.6523.6523.6523.6523.65100
03 Jan 202423.7023.7023.7023.7023.70100
02 Jan 202424.0624.0624.0624.0624.06100
29 Dec 202324.0024.0024.0024.0024.00100
28 Dec 202324.1424.1424.1424.1424.14100
27 Dec 202324.1024.1024.1024.1024.10100
27 Dec 20230.334 Dividend
26 Dec 202324.3924.3924.3924.3924.05100
22 Dec 202324.2124.2124.2124.2123.87-
21 Dec 202324.1224.1224.1224.1223.79-
20 Dec 202323.8923.8923.8923.8923.57-
19 Dec 202324.2624.2624.2624.2623.93-
18 Dec 202324.0124.0124.0124.0123.68100
15 Dec 202324.0924.0924.0124.0123.68900
14 Dec 202324.2724.2724.2724.2723.94100
13 Dec 202323.9023.9023.9023.9023.57-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...