Listed Funds Trust (FLDZ) Historical Stock Data

25.23 ↑0.00 (0.00%)

As of August 8, 2023, 3:32pm EST.

Historical Data

In the past 30 trading days, FLDZ is down -0.04% a day on average. There have been 27 days where Listed Funds Trust closed green and 3 days where FLDZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-23	25.23	25.23	↑$0.00 (0.00%)	25.23	25.23	3
2024-04-19	24.72	24.72	↑$0.00 (0.00%)	24.72	24.72	100
2024-04-12	25.02	25.05	↑$0.03 (0.11%)	25.02	25.05	100
2024-04-10	25.73	25.43	↓$0.30 (-1.15%)	25.43	25.73	100
2024-04-09	25.85	25.85	↑$0.00 (0.00%)	25.85	25.85	16
2024-04-08	25.81	25.81	↑$0.00 (0.00%)	25.81	25.81	3
2024-04-05	25.70	25.70	↑$0.00 (0.00%)	25.70	25.70	1
2024-04-04	25.54	25.54	↑$0.00 (0.00%)	25.54	25.54	619
2024-04-03	25.77	25.77	↑$0.00 (0.00%)	25.77	25.77	2
2024-04-02	25.74	25.74	↑$0.00 (0.00%)	25.74	25.74	6
2024-03-27	25.99	26.06	↑$0.07 (0.27%)	25.99	26.06	630
2024-03-20	25.66	25.66	↑$0.00 (0.00%)	25.66	25.66	1
2024-03-19	25.39	25.39	↑$0.00 (0.00%)	25.39	25.39	1
2024-03-18	25.20	25.20	↑$0.00 (0.00%)	25.20	25.20	1
2024-03-14	25.13	25.13	↑$0.00 (0.00%)	25.13	25.13	126
2024-03-13	25.36	25.36	↑$0.00 (0.00%)	25.36	25.36	7
2024-03-12	25.27	25.27	↑$0.00 (0.00%)	25.27	25.27	5
2024-03-08	25.29	25.29	↑$0.00 (0.00%)	25.29	25.29	3
2024-01-19	23.50	23.50	↑$0.00 (0.00%)	23.50	23.50	100
2023-12-29	24.00	24.00	↑$0.00 (0.00%)	24.00	24.00	100
2023-12-15	24.09	24.01	↓$0.08 (-0.32%)	24.01	24.09	0.90K
2023-12-08	23.21	23.21	↑$0.00 (0.00%)	23.21	23.21	15
2023-12-01	23.31	23.31	↑$0.00 (0.00%)	23.31	23.31	1
2023-11-17	22.44	22.44	↑$0.00 (0.00%)	22.44	22.44	100
2023-10-23	21.28	21.28	↑$0.00 (0.00%)	21.28	21.28	65
2023-10-18	21.95	21.95	↑$0.00 (0.00%)	21.95	21.95	28
2023-10-13	21.90	21.86	↓$0.04 (-0.20%)	21.86	21.90	0.90K
2023-10-10	22.08	22.08	↑$0.00 (0.00%)	22.08	22.08	30
2023-10-09	21.86	21.86	↑$0.00 (0.00%)	21.86	21.86	2
2023-10-05	21.42	21.42	↑$0.00 (0.00%)	21.42	21.42	1