Listed Funds Trust (FLDZ) Historical Stock Data
29.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLDZ is down -0.08% a day on average. There have been 23 days where Listed Funds Trust closed green and 7 days where FLDZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 29.75 | 29.75 | ↑$0.00 (0.00%) | 29.75 | 29.75 | 3 |
| 2025-12-19 | 29.61 | 29.61 | ↑$0.00 (0.00%) | 29.61 | 29.61 | 16 |
| 2025-12-18 | 29.57 | 29.57 | ↑$0.00 (0.00%) | 29.57 | 29.57 | 15 |
| 2025-12-17 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 4 |
| 2025-12-16 | 29.58 | 29.58 | ↑$0.00 (0.00%) | 29.58 | 29.58 | 250 |
| 2025-12-15 | 29.78 | 29.78 | ↑$0.00 (0.00%) | 29.78 | 29.78 | 3 |
| 2025-12-12 | 29.88 | 29.82 | ↓$0.06 (-0.21%) | 29.82 | 29.88 | 421 |
| 2025-12-11 | 29.98 | 29.98 | ↑$0.00 (0.00%) | 29.98 | 29.98 | 813 |
| 2025-12-10 | 29.67 | 29.80 | ↑$0.13 (0.44%) | 29.67 | 29.80 | 738 |
| 2025-12-09 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 603 |
| 2025-12-08 | 29.54 | 29.54 | ↑$0.00 (0.00%) | 29.54 | 29.54 | 517 |
| 2025-12-05 | 30.35 | 29.68 | ↓$0.67 (-2.19%) | 29.68 | 30.35 | 1.29K |
| 2025-12-04 | 29.67 | 29.67 | ↑$0.00 (0.00%) | 29.67 | 29.67 | 134 |
| 2025-12-03 | 29.74 | 29.69 | ↓$0.05 (-0.17%) | 29.69 | 29.75 | 802 |
| 2025-12-02 | 29.54 | 29.44 | ↓$0.10 (-0.34%) | 29.44 | 29.54 | 311 |
| 2025-12-01 | 29.62 | 29.62 | ↑$0.00 (0.00%) | 29.62 | 29.62 | 818 |
| 2025-11-28 | 29.79 | 29.79 | ↑$0.00 (0.00%) | 29.79 | 29.79 | 23 |
| 2025-11-26 | 29.68 | 29.65 | ↓$0.03 (-0.09%) | 29.65 | 29.68 | 337 |
| 2025-11-25 | 29.37 | 29.37 | ↑$0.00 (0.00%) | 29.37 | 29.37 | 3 |
| 2025-11-24 | 28.97 | 28.90 | ↓$0.07 (-0.24%) | 28.90 | 28.97 | 1.21K |
| 2025-11-21 | 28.71 | 28.71 | ↑$0.00 (0.00%) | 28.71 | 28.71 | 127 |
| 2025-11-20 | 28.22 | 28.13 | ↓$0.09 (-0.33%) | 28.13 | 28.22 | 387 |
| 2025-11-19 | 28.40 | 28.40 | ↑$0.00 (0.00%) | 28.40 | 28.40 | 18 |
| 2025-11-18 | 28.46 | 28.46 | ↑$0.00 (0.00%) | 28.46 | 28.46 | 67 |
| 2025-11-17 | 28.36 | 28.36 | ↑$0.00 (0.00%) | 28.36 | 28.36 | 37 |
| 2025-11-14 | 28.51 | 28.70 | ↑$0.19 (0.67%) | 28.51 | 28.70 | 170 |
| 2025-11-13 | 28.76 | 28.76 | ↑$0.00 (0.00%) | 28.76 | 28.76 | 205 |
| 2025-11-12 | 29.15 | 29.15 | ↑$0.00 (0.00%) | 29.15 | 29.15 | 3 |
| 2025-11-11 | 29.14 | 29.14 | ↑$0.00 (0.00%) | 29.14 | 29.14 | 3 |
| 2025-11-10 | 29.01 | 29.01 | ↑$0.00 (0.00%) | 29.01 | 29.01 | 71 |
Create an account or log in to view more rows.
$FLDZ this is going to skyrocket tmr!!!
$FLDZ who loaded up??
$FLDZ I’m expecting a breakout here in the next week
$FLDZ Stair stepping nicely
$FLDZ starting to gap up a little
$FLDZ Keep up the pressure.
$FLDZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FLDZ hint hint this is when you buy a few
$FLDZ dont be a POS today
$FLDZ just waiting to short this bad boy.