Listed Funds Trust (FLDZ) Historical Stock Data

22.23 ↑0.00 (0.00%)
As of Market Close on May 16th, 2022.

Historical Data

In the past 30 trading days, FLDZ is down -0.28% a day on average. There have been 25 days where Listed Funds Trust closed green and 5 days where FLDZ closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1622.2322.23↑$0.00 (0.00%)22.2322.231
2022-05-0922.0122.01↑$0.00 (0.00%)22.0122.011
2022-05-0222.5022.85↑$0.35 (1.55%)22.5022.85200
2022-04-2523.6623.66↑$0.00 (0.00%)23.6623.661
2022-04-2124.5024.32↓$0.18 (-0.74%)24.3224.50101
2022-04-2024.7724.77↑$0.00 (0.00%)24.7724.7710
2022-04-1824.1724.17↑$0.00 (0.00%)24.1724.1728
2022-04-1424.2924.29↑$0.00 (0.00%)24.2924.2917
2022-04-1124.0924.09↓$0.00 (0.00%)24.0924.09200
2022-04-0824.2424.24↑$0.00 (0.00%)24.2424.2444
2022-04-0623.9724.14↑$0.17 (0.72%)23.9724.14445
2022-04-0524.4524.18↓$0.27 (-1.09%)24.1824.45150
2022-04-0124.3824.41↑$0.03 (0.11%)24.3824.410.90K
2022-03-3124.5524.28↓$0.27 (-1.09%)24.2824.55150
2022-03-2824.3424.38↑$0.04 (0.15%)24.3424.38196
2022-03-2526.4724.35↓$2.12 (-8.02%)24.3326.472.21K
2022-03-2424.1824.18↑$0.00 (0.00%)24.1824.183
2022-03-2323.9823.98↑$0.00 (0.00%)23.9823.9864
2022-03-2224.2424.24↑$0.00 (0.00%)24.2424.243
2022-03-1824.1624.16↑$0.00 (0.00%)24.1624.167
2022-03-1723.9823.98↑$0.00 (0.00%)23.9823.982
2022-03-1623.6723.67↑$0.00 (0.00%)23.6723.6732
2022-03-1422.8822.88↑$0.00 (0.00%)22.8822.881
2022-03-1023.4323.43↑$0.00 (0.00%)23.4323.432
2022-02-2322.5922.61↑$0.02 (0.11%)22.5922.61300
2022-02-2222.9522.95↑$0.00 (0.00%)22.9522.951
2022-02-1823.2623.26↑$0.00 (0.00%)23.2623.262
2022-02-1023.7723.77↑$0.00 (0.00%)23.7723.771
2022-02-0924.0924.09↑$0.00 (0.00%)24.0924.091
2022-02-0823.7123.71↑$0.00 (0.00%)23.7123.71176
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.