Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Registrati

Quotazioni in diretta

Home Investire ETFs U.S.A. AMEX RiverNorth Patriot ETF (FLDZ) RiverNorth Patriot ETF (FLDZ) Storico

RiverNorth Patriot ETF

FLDZ

25,6857

0,3218 (1,27%)

31 Mag 2024 - Chiuso

Dati in Delay di 15 minuti

Borsa: AMEX

Tipo: Exchange Traded Fund (ETF)

Valuta: USD

Abbonati al Tempo-Reale

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Giu 2024	25,6857	0,32	1,27%	25,3639	25,6857	25,3639	0
31 Mag 2024	25,3639	0,23	0,90%	25,1372	25,3639	25,1372	0
30 Mag 2024	25,1372	-0,27	-1,06%	25,4076	25,4076	25,1372	0
29 Mag 2024	25,4076	-0,16	-0,62%	25,5657	25,5657	25,4076	0
25 Mag 2024	25,5657	0,20	0,79%	25,3652	25,5657	25,3652	0
24 Mag 2024	25,3652	-0,37	-1,42%	25,7312	25,7312	25,3652	0
23 Mag 2024	25,7312	-0,21	-0,79%	25,9362	25,9362	25,7312	0
22 Mag 2024	25,9362	-0,05	-0,18%	25,9838	25,9838	25,9362	2
21 Mag 2024	25,9838	-0,04	-0,14%	26,0196	26,0196	25,9838	0
18 Mag 2024	26,0196	0,02	0,09%	25,9957	26,0196	25,9957	0
17 Mag 2024	25,9957	-0,12	-0,48%	26,1204	26,1204	25,9957	0
16 Mag 2024	26,1204	0,19	0,74%	25,9273	26,1204	25,9273	0
15 Mag 2024	25,9273	0,17	0,65%	25,7593	25,9273	25,7593	0
14 Mag 2024	25,7593	-0,05	-0,19%	25,8089	25,8089	25,7593	0
11 Mag 2024	25,8089	-0,04	-0,14%	25,8461	25,8461	25,8089	0
10 Mag 2024	25,8461	0,24	0,94%	25,6053	25,8461	25,6053	3
09 Mag 2024	25,6053	-0,12	-0,46%	25,7239	25,7239	25,6053	0
08 Mag 2024	25,7239	0,03	0,13%	25,69	25,7239	25,69	0
07 Mag 2024	25,69	0,29	1,15%	25,3988	25,69	25,3988	0
04 Mag 2024	25,3988	0,21	0,83%	25,1898	25,3988	25,1898	4
03 Mag 2024	25,1898	0,21	0,84%	24,9796	25,1898	24,9796	250
02 Mag 2024	24,9796	-0,01	-0,03%	24,9873	24,9873	24,92	2
01 Mag 2024	24,9873	-0,35	-1,38%	25,3364	25,3364	24,9873	0
30 Apr 2024	25,3364	0,13	0,50%	25,51	25,51	25,3364	5
27 Apr 2024	25,2097	-0,02	-0,07%	25,2282	25,2282	25,2097	0
26 Apr 2024	25,2282	-0,06	-0,23%	25,2854	25,2854	25,2282	0
25 Apr 2024	25,2854	0,05	0,20%	25,2348	25,2854	25,2348	0
24 Apr 2024	25,2348	0,31	1,24%	24,9256	25,2348	24,9256	3
23 Apr 2024	24,9256	0,21	0,84%	24,7177	24,9256	24,7177	0
20 Apr 2024	24,7177	0,15	0,61%	24,89	24,89	24,7177	100
19 Apr 2024	24,5674	-0,02	-0,10%	24,5909	24,5909	24,5674	0
18 Apr 2024	24,5909	-0,06	-0,26%	24,6546	24,6546	24,5909	0
17 Apr 2024	24,6546	-0,13	-0,51%	24,7812	24,7812	24,6546	0
16 Apr 2024	24,7812	-0,26	-1,06%	25,0461	25,0461	24,7812	0
13 Apr 2024	25,0461	-0,35	-1,36%	25,3916	25,3916	25,0196	100
12 Apr 2024	25,3916	-0,04	-0,16%	25,4335	25,4335	25,3916	0
11 Apr 2024	25,4335	-0,42	-1,61%	25,73	25,73	25,4335	100
10 Apr 2024	25,8502	0,04	0,15%	25,8114	25,8502	25,79	16
09 Apr 2024	25,8114	0,11	0,42%	25,7043	25,8114	25,7043	3
06 Apr 2024	25,7043	0,16	0,63%	25,5432	25,7043	25,5432	1
05 Apr 2024	25,5432	-0,23	-0,90%	26,19	26,19	25,5432	619
04 Apr 2024	25,7746	0,03	0,13%	25,7404	25,7746	25,7404	2
03 Apr 2024	25,7404	-0,33	-1,25%	25,54	25,7404	25,54	6
02 Apr 2024	26,0673	-0,20	-0,76%	26,2661	26,2661	26,0673	0
28 Mar 2024	26,2661	0,21	0,79%	26,0611	26,2661	26,0611	0
27 Mar 2024	26,0611	0,40	1,55%	25,6643	26,0611	25,6643	630
26 Mar 2024	25,6643	-0,06	-0,23%	25,7234	25,7234	25,6643	0
25 Mar 2024	25,7234	0,00	0,01%	25,7217	25,7234	25,7217	1
22 Mar 2024	25,7217	-0,19	-0,73%	25,9109	25,9109	25,7217	0
21 Mar 2024	25,9109	0,25	0,97%	25,6625	25,9109	25,6625	0
20 Mar 2024	25,6625	0,27	1,08%	25,3886	25,6625	25,3886	1
19 Mar 2024	25,3886	0,19	0,76%	25,197	25,3886	25,197	1
18 Mar 2024	25,197	0,05	0,20%	25,146	25,197	25,12	1
15 Mar 2024	25,146	0,02	0,08%	25,1262	25,146	25,1262	0
14 Mar 2024	25,1262	-0,24	-0,94%	25,3634	25,3634	25,1262	126
13 Mar 2024	25,3634	0,10	0,39%	25,04	25,3634	25,04	7
12 Mar 2024	25,2657	0,05	0,20%	25,00	25,2657	25,00	5
11 Mar 2024	25,2161	-0,08	-0,30%	25,2928	25,2928	25,2161	0
09 Mar 2024	25,2928	-0,03	-0,10%	25,3183	25,3183	25,2928	3
08 Mar 2024	25,3183	0,18	0,73%	25,1354	25,3183	25,1354	0
07 Mar 2024	25,1354	0,15	0,59%	24,9889	25,1354	24,9889	6
06 Mar 2024	24,9889	-0,05	-0,21%	25,041	25,041	24,9889	0
05 Mar 2024	25,041	0,10	0,40%	25,24	25,24	25,041	2

RiverNorth Patriot ETF

Clara Resources Australia (PK)

Ayfie Group AS (CE)

Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' SUL SITO CLICCARE QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network

ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil

ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico

ADVFN France ADVFN US ADVFN Korea