Listed Funds Trust (FLDZ) Historical Stock Data
26.06 ↑0.40 (1.55%)
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 26 days where Listed Funds Trust closed green and 4 days where FLDZ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2023-10-03 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 10 |
2023-10-02 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 12 |
2023-09-29 | 21.97 | 21.97 | ↑$0.00 (0.00%) | 21.97 | 21.97 | 1 |
2023-09-27 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 21.95 | 1 |
2023-09-26 | 21.88 | 21.88 | ↑$0.00 (0.00%) | 21.88 | 21.88 | 100 |
2023-09-22 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 1 |
2023-09-15 | 22.90 | 22.72 | ↓$0.18 (-0.77%) | 22.72 | 22.90 | 150 |
2023-08-15 | 22.92 | 22.92 | ↑$0.00 (0.00%) | 22.92 | 22.92 | 1 |
2023-08-08 | 23.34 | 23.33 | ↓$0.01 (-0.05%) | 23.33 | 23.34 | 2K |
2023-08-04 | 23.28 | 23.28 | ↑$0.00 (0.00%) | 23.28 | 23.28 | 1 |
Create an account or log in to view more rows.
$FLDZ wtf is going on?
$FLDZ wow
$FLDZ holy fuck
$FLDZ choo choo
$FLDZ going green
$FLDZ call the SEC
$FLDZ See ya Monday
$FLDZ LFGGGGGG
$FLDZ pressure
$FLDZ free to hold