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.

DateOpenCloseChangeLowHighVolume
2024-03-2725.9926.06↑$0.07 (0.27%)25.9926.06630
2024-03-2025.6625.66↑$0.00 (0.00%)25.6625.661
2024-03-1925.3925.39↑$0.00 (0.00%)25.3925.391
2024-03-1825.2025.20↑$0.00 (0.00%)25.2025.201
2024-03-1425.1325.13↑$0.00 (0.00%)25.1325.13126
2024-03-1325.3625.36↑$0.00 (0.00%)25.3625.367
2024-03-1225.2725.27↑$0.00 (0.00%)25.2725.275
2024-03-0825.2925.29↑$0.00 (0.00%)25.2925.293
2024-01-1923.5023.50↑$0.00 (0.00%)23.5023.50100
2023-12-2924.0024.00↑$0.00 (0.00%)24.0024.00100
2023-12-1524.0924.01↓$0.08 (-0.32%)24.0124.090.90K
2023-12-0823.2123.21↑$0.00 (0.00%)23.2123.2115
2023-12-0123.3123.31↑$0.00 (0.00%)23.3123.311
2023-11-1722.4422.44↑$0.00 (0.00%)22.4422.44100
2023-10-2321.2821.28↑$0.00 (0.00%)21.2821.2865
2023-10-1821.9521.95↑$0.00 (0.00%)21.9521.9528
2023-10-1321.9021.86↓$0.04 (-0.20%)21.8621.900.90K
2023-10-1022.0822.08↑$0.00 (0.00%)22.0822.0830
2023-10-0921.8621.86↑$0.00 (0.00%)21.8621.862
2023-10-0521.4221.42↑$0.00 (0.00%)21.4221.421
2023-10-0321.3321.33↑$0.00 (0.00%)21.3321.3310
2023-10-0221.6021.60↑$0.00 (0.00%)21.6021.6012
2023-09-2921.9721.97↑$0.00 (0.00%)21.9721.971
2023-09-2721.9521.95↑$0.00 (0.00%)21.9521.951
2023-09-2621.8821.88↑$0.00 (0.00%)21.8821.88100
2023-09-2222.0722.07↑$0.00 (0.00%)22.0722.071
2023-09-1522.9022.72↓$0.18 (-0.77%)22.7222.90150
2023-08-1522.9222.92↑$0.00 (0.00%)22.9222.921
2023-08-0823.3423.33↓$0.01 (-0.05%)23.3323.342K
2023-08-0423.2823.28↑$0.00 (0.00%)23.2823.281
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.