Cboe US - Delayed Quote USD

RiverNorth Patriot ETF (FLDZ)

25.23 +0.31 (+1.24%)
At close: April 12 at 3:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 25.24 25.24 25.24 25.24 25.24 100
Apr 22, 2024 24.93 24.93 24.93 24.93 24.93 -
Apr 19, 2024 24.72 24.72 24.72 24.72 24.72 100
Apr 18, 2024 24.57 24.57 24.57 24.57 24.57 -
Apr 17, 2024 24.59 24.59 24.59 24.59 24.59 -
Apr 16, 2024 24.66 24.66 24.66 24.66 24.66 -
Apr 15, 2024 24.78 24.78 24.78 24.78 24.78 -
Apr 12, 2024 25.02 25.05 25.02 25.05 25.05 100
Apr 11, 2024 25.39 25.39 25.39 25.39 25.39 -
Apr 10, 2024 25.73 25.73 25.43 25.43 25.43 100
Apr 9, 2024 25.85 25.85 25.85 25.85 25.85 100
Apr 8, 2024 25.81 25.81 25.81 25.81 25.81 100
Apr 5, 2024 25.70 25.70 25.70 25.70 25.70 100
Apr 4, 2024 25.54 25.54 25.54 25.54 25.54 600
Apr 3, 2024 25.77 25.77 25.77 25.77 25.77 100
Apr 2, 2024 25.74 25.74 25.74 25.74 25.74 100
Apr 1, 2024 26.07 26.07 26.07 26.07 26.07 -
Mar 28, 2024 26.27 26.27 26.27 26.27 26.27 -
Mar 27, 2024 25.99 26.06 25.99 26.06 26.06 600
Mar 26, 2024 25.66 25.66 25.66 25.66 25.66 -
Mar 25, 2024 25.72 25.72 25.72 25.72 25.72 100
Mar 22, 2024 25.72 25.72 25.72 25.72 25.72 -
Mar 21, 2024 25.91 25.91 25.91 25.91 25.91 -
Mar 20, 2024 25.66 25.66 25.66 25.66 25.66 100
Mar 19, 2024 25.39 25.39 25.39 25.39 25.39 100
Mar 18, 2024 25.20 25.20 25.20 25.20 25.20 100
Mar 15, 2024 25.15 25.15 25.15 25.15 25.15 -
Mar 14, 2024 25.13 25.13 25.13 25.13 25.13 100
Mar 13, 2024 25.36 25.36 25.36 25.36 25.36 100
Mar 12, 2024 25.27 25.27 25.27 25.27 25.27 100
Mar 11, 2024 25.22 25.22 25.22 25.22 25.22 -
Mar 8, 2024 25.29 25.29 25.29 25.29 25.29 100
Mar 7, 2024 25.32 25.32 25.32 25.32 25.32 -
Mar 6, 2024 25.14 25.14 25.14 25.14 25.14 100
Mar 5, 2024 24.99 24.99 24.99 24.99 24.99 -
Mar 4, 2024 25.04 25.04 25.04 25.04 25.04 100
Mar 1, 2024 24.94 24.94 24.94 24.94 24.94 -
Feb 29, 2024 24.86 24.87 24.86 24.87 24.87 200
Feb 28, 2024 24.69 24.69 24.69 24.69 24.69 100
Feb 27, 2024 24.75 24.75 24.75 24.75 24.75 100
Feb 26, 2024 24.53 24.53 24.53 24.53 24.53 -
Feb 23, 2024 24.59 24.59 24.59 24.59 24.59 -
Feb 22, 2024 24.45 24.45 24.45 24.45 24.45 100
Feb 21, 2024 24.31 24.31 24.31 24.31 24.31 -
Feb 20, 2024 24.18 24.18 24.18 24.18 24.18 100
Feb 16, 2024 24.36 24.36 24.36 24.36 24.36 -
Feb 15, 2024 24.37 24.37 24.37 24.37 24.37 -
Feb 14, 2024 23.98 23.98 23.98 23.98 23.98 100
Feb 13, 2024 23.70 23.70 23.70 23.70 23.70 -
Feb 12, 2024 24.17 24.17 24.17 24.17 24.17 -
Feb 9, 2024 23.91 23.91 23.91 23.91 23.91 -
Feb 8, 2024 23.83 23.83 23.83 23.83 23.83 -
Feb 7, 2024 23.67 23.67 23.67 23.67 23.67 100
Feb 6, 2024 23.62 23.62 23.62 23.62 23.62 -
Feb 5, 2024 23.51 23.51 23.51 23.51 23.51 -
Feb 2, 2024 23.82 23.82 23.82 23.82 23.82 -
Feb 1, 2024 23.84 23.84 23.84 23.84 23.84 -
Jan 31, 2024 23.63 23.63 23.63 23.63 23.63 -
Jan 30, 2024 23.98 23.98 23.98 23.98 23.98 100
Jan 29, 2024 23.95 23.95 23.95 23.95 23.95 100
Jan 26, 2024 23.74 23.74 23.74 23.74 23.74 -
Jan 25, 2024 23.65 23.65 23.65 23.65 23.65 -
Jan 24, 2024 23.47 23.47 23.47 23.47 23.47 -
Jan 23, 2024 23.64 23.64 23.64 23.64 23.64 -
Jan 22, 2024 23.75 23.75 23.75 23.75 23.75 -
Jan 19, 2024 23.50 23.50 23.50 23.50 23.50 100
Jan 18, 2024 23.37 23.37 23.37 23.37 23.37 -
Jan 17, 2024 23.40 23.40 23.34 23.34 23.34 100
Jan 16, 2024 23.47 23.47 23.47 23.47 23.47 100
Jan 12, 2024 23.67 23.67 23.67 23.67 23.67 -
Jan 11, 2024 23.70 23.70 23.70 23.70 23.70 100
Jan 10, 2024 23.84 23.84 23.84 23.84 23.84 100
Jan 9, 2024 23.87 23.87 23.87 23.87 23.87 100
Jan 8, 2024 23.98 23.98 23.98 23.98 23.98 100
Jan 5, 2024 23.73 23.73 23.73 23.73 23.73 -
Jan 4, 2024 23.65 23.65 23.65 23.65 23.65 100
Jan 3, 2024 23.70 23.70 23.70 23.70 23.70 100
Jan 2, 2024 24.06 24.06 24.06 24.06 24.06 100
Dec 29, 2023 24.00 24.00 24.00 24.00 24.00 100
Dec 28, 2023 24.14 24.14 24.14 24.14 24.14 100
Dec 27, 2023 0.33 Dividend
Dec 27, 2023 24.10 24.10 24.10 24.10 24.10 100
Dec 26, 2023 24.39 24.39 24.39 24.39 24.05 100
Dec 22, 2023 24.21 24.21 24.21 24.21 23.87 -
Dec 21, 2023 24.12 24.12 24.12 24.12 23.79 -
Dec 20, 2023 23.89 23.89 23.89 23.89 23.57 -
Dec 19, 2023 24.26 24.26 24.26 24.26 23.93 -
Dec 18, 2023 24.01 24.01 24.01 24.01 23.68 100
Dec 15, 2023 24.09 24.09 24.01 24.01 23.68 900
Dec 14, 2023 24.27 24.27 24.27 24.27 23.94 100
Dec 13, 2023 23.90 23.90 23.90 23.90 23.57 -
Dec 12, 2023 23.30 23.30 23.30 23.30 22.98 100
Dec 11, 2023 23.31 23.31 23.31 23.31 22.99 -
Dec 8, 2023 23.20 23.20 23.20 23.20 22.89 100
Dec 7, 2023 23.13 23.13 23.13 23.13 22.82 -
Dec 6, 2023 23.08 23.08 23.08 23.08 22.76 -
Dec 5, 2023 23.13 23.13 23.13 23.13 22.81 -
Dec 4, 2023 23.36 23.36 23.36 23.36 23.04 -
Dec 1, 2023 23.31 23.31 23.31 23.31 22.99 100
Nov 30, 2023 22.84 22.84 22.84 22.84 22.53 -
Nov 29, 2023 22.67 22.67 22.67 22.67 22.36 -
Nov 28, 2023 22.64 22.64 22.64 22.64 22.33 -
Nov 27, 2023 22.66 22.66 22.66 22.66 22.34 -
Nov 24, 2023 22.67 22.67 22.67 22.67 22.36 -
Nov 22, 2023 22.60 22.60 22.60 22.60 22.29 100
Nov 21, 2023 22.36 22.36 22.36 22.36 22.05 -
Nov 20, 2023 22.50 22.50 22.50 22.50 22.19 100
Nov 17, 2023 22.43 22.43 22.43 22.43 22.13 100
Nov 16, 2023 22.26 22.26 22.26 22.26 21.96 -
Nov 15, 2023 22.47 22.47 22.47 22.47 22.16 -
Nov 14, 2023 22.36 22.36 22.36 22.36 22.06 -
Nov 13, 2023 21.67 21.67 21.67 21.67 21.37 -
Nov 10, 2023 21.68 21.68 21.68 21.68 21.38 -
Nov 9, 2023 21.53 21.53 21.53 21.53 21.24 -
Nov 8, 2023 21.77 21.77 21.77 21.77 21.47 -
Nov 7, 2023 21.92 21.92 21.92 21.92 21.62 -
Nov 6, 2023 21.98 21.98 21.98 21.98 21.68 -
Nov 3, 2023 22.19 22.19 22.19 22.19 21.88 -
Nov 2, 2023 21.90 21.90 21.90 21.90 21.60 -
Nov 1, 2023 21.36 21.37 21.36 21.37 21.08 300
Oct 31, 2023 21.27 21.27 21.27 21.27 20.98 -
Oct 30, 2023 21.09 21.09 21.09 21.09 20.80 -
Oct 27, 2023 20.90 20.90 20.90 20.90 20.62 -
Oct 26, 2023 21.21 21.21 21.21 21.21 20.92 -
Oct 25, 2023 21.17 21.17 21.17 21.17 20.88 -
Oct 24, 2023 21.44 21.44 21.44 21.44 21.15 100
Oct 23, 2023 21.28 21.28 21.28 21.28 20.99 100
Oct 20, 2023 21.45 21.45 21.45 21.45 21.16 -
Oct 19, 2023 21.71 21.71 21.71 21.71 21.41 -
Oct 18, 2023 21.95 21.95 21.95 21.95 21.65 100
Oct 17, 2023 22.30 22.30 22.30 22.30 22.00 -
Oct 16, 2023 22.16 22.16 22.16 22.16 21.86 -
Oct 13, 2023 21.90 21.90 21.86 21.86 21.56 900
Oct 12, 2023 21.79 21.79 21.79 21.79 21.49 -
Oct 11, 2023 22.15 22.15 22.15 22.15 21.84 -
Oct 10, 2023 22.08 22.08 22.08 22.08 21.78 100
Oct 9, 2023 21.86 21.86 21.86 21.86 21.56 -
Oct 6, 2023 21.62 21.62 21.62 21.62 21.33 -
Oct 5, 2023 21.42 21.42 21.42 21.42 21.13 -
Oct 4, 2023 21.44 21.44 21.44 21.44 21.14 -
Oct 3, 2023 21.33 21.33 21.33 21.33 21.04 100
Oct 2, 2023 21.60 21.60 21.60 21.60 21.30 100
Sep 29, 2023 21.98 21.98 21.98 21.98 21.67 100
Sep 28, 2023 22.06 22.06 22.06 22.06 21.75 -
Sep 27, 2023 21.95 21.95 21.95 21.95 21.65 100
Sep 26, 2023 21.88 21.88 21.88 21.88 21.58 100
Sep 25, 2023 22.15 22.15 22.15 22.15 21.85 -
Sep 22, 2023 22.07 22.07 22.07 22.07 21.77 100
Sep 21, 2023 22.17 22.17 22.17 22.17 21.86 -
Sep 20, 2023 22.54 22.54 22.54 22.54 22.23 -
Sep 19, 2023 22.61 22.61 22.61 22.61 22.30 -
Sep 18, 2023 22.67 22.67 22.67 22.67 22.36 -
Sep 15, 2023 22.90 22.90 22.72 22.72 22.41 200
Sep 14, 2023 22.92 22.92 22.92 22.92 22.60 -
Sep 13, 2023 22.69 22.69 22.69 22.69 22.38 -
Sep 12, 2023 22.78 22.78 22.78 22.78 22.47 -
Sep 11, 2023 22.69 22.69 22.69 22.69 22.38 -
Sep 8, 2023 22.68 22.68 22.68 22.68 22.37 -
Sep 7, 2023 22.66 22.66 22.66 22.66 22.35 -
Sep 6, 2023 22.65 22.65 22.65 22.65 22.34 -
Sep 5, 2023 22.73 22.73 22.73 22.73 22.42 -
Sep 1, 2023 23.04 23.04 23.04 23.04 22.73 -
Aug 31, 2023 22.93 22.93 22.93 22.93 22.61 -
Aug 30, 2023 23.01 23.01 23.01 23.01 22.69 -
Aug 29, 2023 22.91 22.91 22.91 22.91 22.60 -
Aug 28, 2023 22.67 22.67 22.67 22.67 22.36 -
Aug 25, 2023 22.54 22.54 22.54 22.54 22.23 -
Aug 24, 2023 22.48 22.48 22.48 22.48 22.17 -
Aug 23, 2023 22.62 22.62 22.62 22.62 22.31 -
Aug 22, 2023 22.48 22.48 22.48 22.48 22.17 -
Aug 21, 2023 22.63 22.63 22.63 22.63 22.32 -
Aug 18, 2023 22.65 22.65 22.65 22.65 22.34 -
Aug 17, 2023 22.56 22.56 22.56 22.56 22.25 -
Aug 16, 2023 22.82 22.82 22.82 22.82 22.50 -
Aug 15, 2023 22.92 22.92 22.92 22.92 22.61 100
Aug 14, 2023 23.19 23.19 23.19 23.19 22.88 -
Aug 11, 2023 23.25 23.25 23.25 23.25 22.93 -
Aug 10, 2023 23.20 23.20 23.20 23.20 22.88 -
Aug 9, 2023 23.25 23.25 23.25 23.25 22.94 -
Aug 8, 2023 23.34 23.34 23.33 23.33 23.01 2,000
Aug 7, 2023 23.41 23.41 23.41 23.41 23.09 -
Aug 4, 2023 23.28 23.28 23.28 23.28 22.96 100
Aug 3, 2023 23.42 23.42 23.42 23.42 23.10 100
Aug 2, 2023 23.48 23.48 23.48 23.48 23.16 -
Aug 1, 2023 23.68 23.68 23.68 23.68 23.35 -
Jul 31, 2023 23.76 23.76 23.76 23.76 23.43 -
Jul 28, 2023 23.64 23.64 23.64 23.64 23.32 100
Jul 27, 2023 23.40 23.40 23.40 23.40 23.08 -
Jul 26, 2023 23.69 23.69 23.69 23.69 23.36 -
Jul 25, 2023 23.60 23.60 23.58 23.58 23.26 100
Jul 24, 2023 23.61 23.61 23.61 23.61 23.29 -
Jul 21, 2023 23.59 23.59 23.59 23.59 23.27 -
Jul 20, 2023 23.60 23.60 23.60 23.60 23.28 100
Jul 19, 2023 23.54 23.54 23.54 23.54 23.22 100
Jul 18, 2023 23.37 23.37 23.37 23.37 23.05 100
Jul 17, 2023 23.17 23.17 23.17 23.17 22.85 -
Jul 14, 2023 23.11 23.11 23.11 23.11 22.79 -
Jul 13, 2023 23.27 23.27 23.27 23.27 22.95 -
Jul 12, 2023 23.17 23.17 23.17 23.17 22.85 100
Jul 11, 2023 23.03 23.06 23.03 23.06 22.74 100
Jul 10, 2023 22.73 22.73 22.73 22.73 22.42 -
Jul 7, 2023 22.53 22.53 22.53 22.53 22.22 -
Jul 6, 2023 22.45 22.45 22.45 22.45 22.14 100
Jul 5, 2023 22.67 22.67 22.67 22.67 22.36 100
Jul 3, 2023 22.74 22.74 22.74 22.74 22.43 300
Jun 30, 2023 22.63 22.63 22.63 22.63 22.32 1,000
Jun 29, 2023 22.57 22.57 22.48 22.48 22.17 100
Jun 28, 2023 22.27 22.27 22.27 22.27 21.96 -
Jun 27, 2023 22.26 22.26 22.26 22.26 21.95 -
Jun 26, 2023 22.00 22.00 21.97 21.97 21.67 200
Jun 23, 2023 21.79 21.79 21.79 21.79 21.49 -
Jun 22, 2023 21.95 21.95 21.95 21.95 21.65 -
Jun 21, 2023 22.10 22.10 22.10 22.10 21.79 -
Jun 20, 2023 22.08 22.08 22.08 22.08 21.77 -
Jun 16, 2023 22.22 22.22 22.22 22.22 21.91 -
Jun 15, 2023 22.28 22.28 22.28 22.28 21.97 100
Jun 14, 2023 22.02 22.02 22.02 22.02 21.72 100
Jun 13, 2023 22.20 22.20 22.20 22.20 21.90 100
Jun 12, 2023 21.99 21.99 21.99 21.99 21.69 -
Jun 9, 2023 21.95 21.95 21.95 21.95 21.65 -
Jun 8, 2023 22.09 22.09 22.09 22.09 21.79 -
Jun 7, 2023 22.07 22.07 22.07 22.07 21.77 -
Jun 6, 2023 21.85 21.85 21.85 21.85 21.55 -
Jun 5, 2023 21.61 21.61 21.61 21.61 21.31 -
Jun 2, 2023 21.66 21.66 21.66 21.66 21.36 -
Jun 1, 2023 21.15 21.15 21.15 21.15 20.86 -
May 31, 2023 21.07 21.07 21.07 21.07 20.78 -
May 30, 2023 21.17 21.17 21.17 21.17 20.88 100
May 26, 2023 21.20 21.20 21.20 21.20 20.91 -
May 25, 2023 21.16 21.16 21.16 21.16 20.87 -
May 24, 2023 21.30 21.30 21.30 21.30 21.01 -
May 23, 2023 21.47 21.47 21.47 21.47 21.18 -
May 22, 2023 21.63 21.63 21.63 21.63 21.34 -
May 19, 2023 21.57 21.57 21.57 21.57 21.27 -
May 18, 2023 21.67 21.67 21.67 21.67 21.37 -
May 17, 2023 21.54 21.54 21.54 21.54 21.24 -
May 16, 2023 21.34 21.34 21.22 21.22 20.93 2,900
May 15, 2023 21.51 21.61 21.32 21.58 21.28 2,500
May 12, 2023 21.36 21.39 20.83 20.83 20.54 1,000
May 11, 2023 21.49 21.49 21.49 21.49 21.20 -
May 10, 2023 21.62 21.62 21.62 21.62 21.32 -
May 9, 2023 21.62 21.62 21.62 21.62 21.33 -
May 8, 2023 21.65 21.65 21.65 21.65 21.35 100
May 5, 2023 21.67 21.67 21.67 21.67 21.38 -
May 4, 2023 21.23 21.23 21.23 21.23 20.94 -
May 3, 2023 21.44 21.44 21.44 21.44 21.14 -
May 2, 2023 21.55 21.55 21.55 21.55 21.25 -
May 1, 2023 21.96 21.96 21.96 21.96 21.66 -
Apr 28, 2023 22.00 22.00 22.00 22.00 21.70 -
Apr 27, 2023 21.75 21.75 21.75 21.75 21.45 -
Apr 26, 2023 21.40 21.40 21.40 21.40 21.11 -
Apr 25, 2023 21.60 21.60 21.60 21.60 21.30 -
Apr 24, 2023 21.91 21.91 21.91 21.91 21.61 100

Related Tickers