Dark

FLDZ
TrueShares Patriot Defense ETF
stock BATS ETF

At Close

Aug 7, 2026

32.97USD+2.121%(+0.68)14

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.28)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

32.97USD0.000%(+32.97)3

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	32.9650	32.9650	32.9650	32.9650	+2.121%	14	0.000%
2026-08-06	32.2802	32.2802	32.2802	32.2802	+0.665%	12	+2.121%
2026-08-05	32.1500	32.1500	32.0668	32.0668	-0.224%	32,865	+2.801%
2026-08-04	31.6900	32.1389	31.6900	32.1389	+3.999%	1,168	+2.570%
2026-08-03	30.9030	30.9030	30.9030	30.9030	+3.371%	11	+6.672%
2026-07-31	29.4500	29.8953	29.4500	29.8953	+0.832%	626	+10.268%
2026-07-30	29.6486	29.6486	29.6486	29.6486	+2.323%	14	+11.186%
2026-07-29	28.9755	28.9755	28.9755	28.9755	-4.468%	16	+13.769%
2026-07-28	30.3307	30.3307	30.3307	30.3307	-0.512%	19	+8.685%
2026-07-27	30.4867	30.4867	30.4867	30.4867	+2.007%	12	+8.129%
2026-07-24	29.8870	29.8870	29.8870	29.8870	-0.684%	61	+10.299%
2026-07-23	30.0927	30.0927	30.0927	30.0927	+1.325%	23	+9.545%
2026-07-22	29.6993	29.6993	29.6993	29.6993	-0.315%	24	+10.996%
2026-07-21	29.7800	29.7930	29.7800	29.7930	+2.373%	204	+10.647%
2026-07-20	29.1025	29.1025	29.1025	29.1025	+0.021%	81	+13.272%
2026-07-17	29.0964	29.0964	29.0964	29.0964	+0.332%	11	+13.296%
2026-07-16	29.0001	29.0001	29.0001	29.0001	-2.875%	39	+13.672%
2026-07-15	29.8585	29.8585	29.8585	29.8585	-0.473%	14	+10.404%
2026-07-14	30.0004	30.0004	30.0004	30.0004	+0.988%	11	+9.882%
2026-07-13	29.7069	29.7069	29.7069	29.7069	-2.666%	40	+10.967%
2026-07-10	30.5206	30.5206	30.5206	30.5206	-1.244%	11	+8.009%
2026-07-09	30.9052	30.9052	30.9052	30.9052	-0.520%	13	+6.665%
2026-07-08	31.0667	31.0667	31.0667	31.0667	-1.015%	114	+6.110%
2026-07-07	31.3852	31.3852	31.3852	31.3852	+0.126%	18	+5.034%
2026-07-06	31.3456	31.3456	31.3456	31.3456	-0.240%	11	+5.166%
2026-07-02	31.2800	31.4209	31.2800	31.4209	+0.512%	252	+4.914%
2026-07-01	31.2609	31.2609	31.2609	31.2609	-0.098%	3	+5.451%
2026-06-30	31.2916	31.2916	31.2916	31.2916	-0.183%	11	+5.348%
2026-06-29	31.3489	31.3489	31.3489	31.3489	-0.065%	12	+5.155%
2026-06-26	31.3692	31.3692	31.3692	31.3692	+0.724%	6	+5.087%
2026-06-25	31.1438	31.1438	31.1438	31.1438	+0.648%	5	+5.848%
2026-06-24	30.9434	30.9434	30.9434	30.9434	+0.888%	5	+6.533%
2026-06-23	30.6711	30.6711	30.6711	30.6711	+0.191%	9	+7.479%
2026-06-22	30.6126	30.6126	30.6126	30.6126	+0.286%	7	+7.684%
2026-06-18	30.5252	30.5252	30.5252	30.5252	+0.668%	6	+7.993%
2026-06-17	30.3225	30.3225	30.3225	30.3225	-1.565%	9	+8.715%
2026-06-16	30.8045	30.8045	30.8045	30.8045	-0.093%	5	+7.014%
2026-06-15	30.8333	30.8333	30.8333	30.8333	-0.347%	5	+6.914%
2026-06-12	30.9407	30.9407	30.9407	30.9407	+0.783%	5	+6.543%
2026-06-11	30.5300	30.7002	30.5300	30.7002	+1.150%	506	+7.377%
2026-06-10	30.4400	30.4400	30.3513	30.3513	-0.355%	106	+8.611%
2026-06-09	30.2600	30.4593	30.2600	30.4593	+0.753%	106	+8.226%
2026-06-08	30.2316	30.2316	30.2316	30.2316	-0.266%	7	+9.042%
2026-06-05	30.3122	30.3122	30.3122	30.3122	-0.443%	6	+8.752%
2026-06-04	30.4470	30.4470	30.4470	30.4470	+0.953%	70	+8.270%
2026-06-03	30.1596	30.1596	30.1596	30.1596	-0.198%	9	+9.302%
2026-06-02	30.2193	30.2193	30.2193	30.2193	-0.108%	7	+9.086%
2026-06-01	30.2520	30.2520	30.2520	30.2520	-0.238%	6	+8.968%
2026-05-29	30.3243	30.3243	30.3243	30.3243	-0.505%	5	+8.708%
2026-05-28	30.4783	30.4783	30.4783	30.4783	+0.085%	5	+8.159%
2026-05-27	30.4525	30.4525	30.4525	30.4525	+0.146%	105	+8.251%
2026-05-26	30.3900	30.4080	30.3900	30.4080	+0.196%	147	+8.409%
2026-05-22	30.3484	30.3484	30.3484	30.3484	+0.606%	5	+8.622%
2026-05-21	30.1657	30.1657	30.1657	30.1657	+0.017%	5	+9.280%
2026-05-20	30.1605	30.1605	30.1605	30.1605	+0.935%	5	+9.299%
2026-05-19	29.8811	29.8811	29.8811	29.8811	-0.396%	5	+10.321%
2026-05-18	30.0000	30.0000	30.0000	30.0000	+0.326%	5	+9.883%
2026-05-15	29.9400	29.9400	29.9025	29.9025	-0.992%	106	+10.242%
2026-05-14	30.2022	30.2022	30.2022	30.2022	+0.731%	26	+9.148%
2026-05-13	29.9830	29.9830	29.9830	29.9830	-0.570%	38	+9.946%
2026-05-12	30.1550	30.1550	30.1550	30.1550	+0.118%	7	+9.319%
2026-05-11	30.1196	30.1196	30.1196	30.1196	-0.234%	5	+9.447%
2026-05-08	30.1903	30.1903	30.1903	30.1903	-0.249%	5	+9.191%
2026-05-07	30.2300	30.2657	30.2300	30.2657	-1.372%	189	+8.919%
2026-05-06	30.6100	30.6866	30.6100	30.6866	+0.276%	370	+7.425%
2026-05-05	30.6020	30.6020	30.6020	30.6020	+0.657%	5	+7.722%
2026-05-04	30.4023	30.4023	30.4023	30.4023	-0.552%	6	+8.429%
2026-05-01	30.5711	30.5711	30.5711	30.5711	-0.285%	5	+7.831%
2026-04-30	30.6584	30.6584	30.6584	30.6584	+1.856%	5	+7.524%
2026-04-29	30.0997	30.0997	30.0997	30.0997	-0.454%	6	+9.519%
2026-04-28	30.2370	30.2370	30.2370	30.2370	-0.217%	5	+9.022%
2026-04-27	30.3027	30.3027	30.3027	30.3027	+0.224%	41	+8.786%
2026-04-24	30.2350	30.2350	30.2350	30.2350	-0.558%	5	+9.029%
2026-04-23	30.4048	30.4048	30.4048	30.4048	+0.423%	7	+8.420%
2026-04-22	30.2766	30.2766	30.2766	30.2766	+0.049%	5	+8.879%
2026-04-21	30.2618	30.2618	30.2618	30.2618	-0.739%	3	+8.933%
2026-04-20	30.4870	30.4870	30.4870	30.4870	+0.433%	11	+8.128%
2026-04-17	30.3557	30.3557	30.3557	30.3557	+1.314%	10	+8.596%
2026-04-16	29.9621	29.9621	29.9621	29.9621	+0.144%	5	+10.022%
2026-04-15	29.9189	29.9189	29.9189	29.9189	+0.158%	5	+10.181%
2026-04-14	29.8717	29.8717	29.8717	29.8717	+0.396%	94	+10.355%
2026-04-13	29.7538	29.7538	29.7538	29.7538	+0.529%	7	+10.793%
2026-04-10	29.5972	29.5972	29.5972	29.5972	-0.645%	7	+11.379%
2026-04-09	29.7893	29.7893	29.7893	29.7893	+0.260%	20	+10.661%
2026-04-08	29.6900	29.7121	29.6900	29.7121	+1.667%	106	+10.948%
2026-04-07	29.2249	29.2249	29.2249	29.2249	-0.047%	6	+12.798%
2026-04-06	29.2385	29.2385	29.2385	29.2385	+0.448%	6	+12.745%
2026-04-02	29.1082	29.1082	29.1082	29.1082	+0.516%	37	+13.250%
2026-04-01	28.9589	28.9589	28.9589	28.9589	+0.122%	5	+13.834%
2026-03-31	28.9236	28.9236	28.9236	28.9236	+1.645%	5	+13.973%
2026-03-30	28.4555	28.4555	28.4555	28.4555	-0.242%	15	+15.848%
2026-03-27	28.5244	28.5244	28.5244	28.5244	-1.108%	5	+15.568%
2026-03-26	28.8440	28.8440	28.8440	28.8440	-0.514%	46	+14.287%
2026-03-25	28.9931	28.9931	28.9931	28.9931	+0.423%	5	+13.699%
2026-03-24	28.8710	28.8710	28.8710	28.8710	+0.207%	7	+14.180%
2026-03-23	28.8114	28.8114	28.8114	28.8114	+1.082%	9	+14.417%
2026-03-20	28.7100	28.7100	28.5031	28.5031	-1.710%	2,735	+15.654%
2026-03-19	28.9990	28.9990	28.9990	28.9990	+0.257%	5	+13.676%
2026-03-18	28.9248	28.9248	28.9248	28.9248	-1.146%	6	+13.968%
2026-03-17	29.2601	29.2601	29.2601	29.2601	+0.366%	6	+12.662%
2026-03-16	29.1534	29.1534	29.1534	29.1534	+0.651%	9	+13.074%
2026-03-13	28.9647	28.9647	28.9647	28.9647	+0.150%	15	+13.811%
2026-03-12	28.9214	28.9214	28.9214	28.9214	-1.199%	5	+13.981%
2026-03-11	29.2724	29.2724	29.2724	29.2724	-0.217%	5	+12.615%
2026-03-10	29.3360	29.3360	29.3360	29.3360	-0.925%	5	+12.370%
2026-03-09	29.6099	29.6099	29.6099	29.6099	+0.185%	5	+11.331%
2026-03-06	29.5552	29.5552	29.5552	29.5552	-1.311%	5	+11.537%
2026-03-05	29.9477	29.9477	29.9477	29.9477	-0.894%	5	+10.075%
2026-03-04	30.2180	30.2180	30.2180	30.2180	+0.444%	5	+9.091%
2026-03-03	30.0843	30.0843	30.0843	30.0843	-0.664%	5	+9.575%
2026-03-02	30.2855	30.2855	30.2855	30.2855	+0.257%	5	+8.847%
2026-02-27	30.2079	30.2079	30.2079	30.2079	-0.472%	6	+9.127%
2026-02-26	30.3513	30.3513	30.3513	30.3513	+0.958%	5	+8.611%
2026-02-25	30.0632	30.0632	30.0632	30.0632	+0.089%	5	+9.652%
2026-02-24	30.0366	30.0366	30.0366	30.0366	+0.446%	5	+9.749%
2026-02-23	29.9031	29.9031	29.9031	29.9031	-1.341%	8	+10.239%
2026-02-20	30.3094	30.3094	30.3094	30.3094	+0.372%	13	+8.762%
2026-02-19	30.1972	30.1972	30.1972	30.1972	-0.038%	7	+9.166%
2026-02-18	30.2087	30.2087	30.2087	30.2087	+0.135%	6	+9.124%
2026-02-17	30.1680	30.1680	30.1680	30.1680	0.000%	10	+9.271%
2026-02-13	30.1680	30.1680	30.1680	30.1680	+1.234%	8	+9.271%
2026-02-12	29.8002	29.8002	29.8002	29.8002	-1.012%	7	+10.620%
2026-02-11	30.1048	30.1048	30.1048	30.1048	-0.131%	6	+9.501%
2026-02-10	30.1443	30.1443	30.1443	30.1443	+0.193%	8	+9.357%
2026-02-09	30.0861	30.0861	30.0861	30.0861	-0.079%	6	+9.569%
2026-02-06	30.1100	30.1100	30.1100	30.1100	+1.839%	11	+9.482%
2026-02-05	29.5664	29.5664	29.5664	29.5664	-0.551%	8	+11.495%
2026-02-04	29.7302	29.7302	29.7302	29.7302	+0.363%	7	+10.881%
2026-02-03	29.6226	29.6226	29.6226	29.6226	+0.643%	71	+11.283%
2026-02-02	29.4332	29.4332	29.4332	29.4332	+0.017%	14	+11.999%
2026-01-30	29.4283	29.4283	29.4283	29.4283	-0.387%	7	+12.018%
2026-01-29	29.5427	29.5427	29.5427	29.5427	+0.155%	6	+11.584%
2026-01-28	29.4970	29.4970	29.4970	29.4970	-0.536%	25	+11.757%
2026-01-27	29.7400	29.7400	29.6561	29.6561	-0.552%	107	+11.158%
2026-01-26	29.8207	29.8207	29.8207	29.8207	-0.076%	8	+10.544%
2026-01-23	29.8700	29.8700	29.8434	29.8434	-0.723%	513	+10.460%
2026-01-22	30.1800	30.1800	30.0608	30.0608	+0.108%	512	+9.661%
2026-01-21	30.0285	30.0285	30.0285	30.0285	+1.246%	7	+9.779%
2026-01-20	29.6589	29.6589	29.6589	29.6589	-1.229%	28	+11.147%
2026-01-16	30.0280	30.0280	30.0280	30.0280	-0.174%	11	+9.781%
2026-01-15	30.0804	30.0804	30.0804	30.0804	+0.630%	7	+9.590%
2026-01-14	29.8921	29.8921	29.8921	29.8921	+0.292%	6	+10.280%
2026-01-13	29.8052	29.8052	29.8052	29.8052	-0.074%	6	+10.602%
2026-01-12	29.8272	29.8272	29.8272	29.8272	+0.105%	9	+10.520%
2026-01-09	29.7959	29.7959	29.7959	29.7959	+0.487%	12	+10.636%
2026-01-08	29.6516	29.6516	29.6516	29.6516	+0.946%	19	+11.174%
2026-01-07	29.3737	29.3737	29.3737	29.3737	-0.956%	7	+12.226%
2026-01-06	29.6200	29.6573	29.6200	29.6573	+0.830%	327	+11.153%
2026-01-05	29.4132	29.4132	29.4132	29.4132	+0.915%	193	+12.076%
2026-01-02	28.8700	29.1465	28.8700	29.1465	+0.815%	124	+13.101%
2025-12-31	28.9109	28.9109	28.9109	28.9109	-0.823%	5	+14.023%
2025-12-30	29.1508	29.1508	29.1508	29.1508	-0.232%	11	+13.084%
2025-12-29	29.2185	29.2185	29.2185	29.2185	-0.268%	37	+12.822%
2025-12-26	29.3100	29.3100	29.2700	29.2969	-0.196%	2,978	+12.520%
2025-12-24	29.3543	29.3543	29.3543	29.3543	-1.097%	31	+12.300%
2025-12-23	29.6798	29.6798	29.6798	29.6798	-0.250%	299	+11.069%
2025-12-22	29.7541	29.7541	29.7541	29.7541	+0.490%	3	+10.791%
2025-12-19	29.6091	29.6091	29.6091	29.6091	+0.132%	16	+11.334%
2025-12-18	29.5702	29.5702	29.5702	29.5702	+0.238%	15	+11.480%
2025-12-17	29.5001	29.5001	29.5001	29.5001	-0.282%	4	+11.745%
2025-12-16	29.5835	29.5835	29.5835	29.5835	-0.644%	250	+11.430%
2025-12-15	29.7754	29.7754	29.7754	29.7754	-0.144%	3	+10.712%
2025-12-12	29.8800	29.8800	29.8184	29.8184	-0.543%	421	+10.553%
2025-12-11	29.9813	29.9813	29.9813	29.9813	+0.608%	813	+9.952%
2025-12-10	29.6700	29.8000	29.6300	29.8000	+1.008%	1,836	+10.621%
2025-12-09	29.5025	29.5025	29.5025	29.5025	-0.115%	603	+11.736%
2025-12-08	29.5364	29.5364	29.5364	29.5364	-0.499%	517	+11.608%
2025-12-05	30.3500	30.3500	29.6844	29.6844	+0.049%	1,287	+11.052%
2025-12-04	29.6700	29.6700	29.6700	29.6700	-0.064%	296	+11.105%
2025-12-03	29.7400	29.7500	29.6889	29.6889	+0.845%	804	+11.035%
2025-12-02	29.5400	29.5400	29.4400	29.4400	-0.599%	311	+11.974%
2025-12-01	29.6175	29.6175	29.6175	29.6175	-0.589%	818	+11.302%
2025-11-28	29.7931	29.7931	29.7931	29.7931	+0.475%	23	+10.646%
2025-11-26	29.6800	29.6800	29.6522	29.6522	+0.977%	337	+11.172%
2025-11-25	29.3653	29.3653	29.3653	29.3653	+1.604%	3	+12.258%
2025-11-24	28.9700	28.9700	28.9018	28.9018	+0.658%	1,214	+14.059%
2025-11-21	28.7130	28.7130	28.7130	28.7130	+2.082%	127	+14.809%
2025-11-20	28.2200	28.2200	28.1275	28.1275	-0.953%	389	+17.198%
2025-11-19	28.3980	28.3980	28.3980	28.3980	-0.230%	18	+16.082%
2025-11-18	28.4634	28.4634	28.4634	28.4634	+0.382%	67	+15.815%
2025-11-17	28.3550	28.3550	28.3550	28.3550	-1.208%	37	+16.258%
2025-11-14	28.5100	28.7018	28.5100	28.7018	-0.186%	172	+14.853%
2025-11-13	28.7553	28.7553	28.7553	28.7553	-1.350%	205	+14.640%
2025-11-12	29.1487	29.1487	29.1487	29.1487	+0.029%	3	+13.093%
2025-11-11	29.1402	29.1402	29.1402	29.1402	+0.445%	3	+13.126%
2025-11-10	29.0110	29.0110	29.0110	29.0110	+0.354%	71	+13.629%
2025-11-07	28.9086	28.9086	28.9086	28.9086	+1.118%	3	+14.032%
2025-11-06	28.5891	28.5891	28.5891	28.5891	-1.209%	3	+15.306%
2025-11-05	28.9389	28.9389	28.9389	28.9389	+0.469%	3	+13.912%
2025-11-04	28.8900	28.8900	28.8038	28.8038	-0.515%	165	+14.447%
2025-11-03	28.9529	28.9529	28.9529	28.9529	+0.075%	205	+13.857%
2025-10-31	28.9312	28.9312	28.9312	28.9312	+0.401%	3	+13.943%
2025-10-30	28.8157	28.8157	28.8157	28.8157	-1.203%	31	+14.399%
2025-10-29	29.1665	29.1665	29.1665	29.1665	-1.167%	13	+13.024%
2025-10-28	29.6400	29.6400	29.5108	29.5108	-1.228%	123	+11.705%
2025-10-27	29.8777	29.8777	29.8777	29.8777	+0.687%	206	+10.333%
2025-10-24	29.6738	29.6738	29.6738	29.6738	+0.369%	5	+11.091%
2025-10-23	29.5646	29.5646	29.5646	29.5646	+0.241%	25	+11.502%
2025-10-22	29.4934	29.4934	29.4934	29.4934	-0.772%	52	+11.771%
2025-10-21	29.8000	29.8000	29.7228	29.7228	+0.021%	234	+10.908%
2025-10-20	29.7165	29.7165	29.7165	29.7165	+1.282%	350	+10.932%
2025-10-17	29.2000	29.3405	29.2000	29.3405	+0.338%	103	+12.353%
2025-10-16	29.2500	29.2500	29.2418	29.2418	-1.404%	114	+12.732%
2025-10-15	29.6800	29.6800	29.6583	29.6583	+0.202%	330	+11.149%
2025-10-14	29.6500	29.6500	29.5985	29.5985	+1.137%	402	+11.374%
2025-10-13	29.3200	29.3200	29.2658	29.2658	+1.189%	205	+12.640%
2025-10-10	28.9218	28.9218	28.9218	28.9218	-2.293%	3	+13.980%
2025-10-09	29.6400	29.6400	29.6004	29.6004	-0.933%	203	+11.367%
2025-10-08	29.8793	29.8793	29.8793	29.8793	+0.380%	3	+10.327%
2025-10-07	29.7661	29.7661	29.7661	29.7661	-0.446%	4	+10.747%
2025-10-06	29.8994	29.8994	29.8994	29.8994	-0.005%	3	+10.253%
2025-10-03	29.9010	29.9010	29.9010	29.9010	+0.538%	3	+10.247%
2025-10-02	29.7411	29.7411	29.7411	29.7411	+0.187%	4	+10.840%
2025-10-01	29.6857	29.6857	29.6857	29.6857	-0.114%	3	+11.047%
2025-09-30	29.6400	29.7196	29.6400	29.7196	-0.077%	180	+10.920%
2025-09-29	29.7426	29.7426	29.7426	29.7426	+0.033%	3	+10.834%
2025-09-26	29.7600	29.7600	29.7327	29.7327	+0.983%	110	+10.871%
2025-09-25	29.4432	29.4432	29.4432	29.4432	-0.765%	3	+11.961%
2025-09-24	29.6701	29.6701	29.6701	29.6701	-0.182%	3	+11.105%
2025-09-23	29.7241	29.7241	29.7241	29.7241	+0.312%	3	+10.903%
2025-09-22	29.6316	29.6316	29.6316	29.6316	-0.044%	3	+11.249%
2025-09-19	29.6446	29.6446	29.6446	29.6446	-0.457%	3	+11.201%
2025-09-18	29.8600	29.8600	29.7806	29.7806	+0.721%	1,304	+10.693%
2025-09-17	29.6900	29.6900	29.5674	29.5674	+0.164%	192	+11.491%
2025-09-16	29.5191	29.5191	29.5191	29.5191	-0.496%	4	+11.673%
2025-09-15	29.6661	29.6661	29.6661	29.6661	-0.415%	3	+11.120%
2025-09-12	29.7896	29.7896	29.7896	29.7896	-0.679%	3	+10.659%
2025-09-11	29.9933	29.9933	29.9933	29.9933	+1.326%	3	+9.908%
2025-09-10	29.6009	29.6009	29.6009	29.6009	-0.118%	3	+11.365%
2025-09-09	29.6359	29.6359	29.6359	29.6359	-0.443%	3	+11.233%
2025-09-08	29.7900	29.7900	29.7678	29.7678	-0.081%	338	+10.740%
2025-09-05	29.6400	29.7918	29.6100	29.7918	+0.124%	850	+10.651%
2025-09-04	29.7548	29.7548	29.7548	29.7548	+0.910%	3	+10.789%
2025-09-03	29.4864	29.4864	29.4864	29.4864	-0.136%	70	+11.797%
2025-09-02	29.5266	29.5266	29.5266	29.5266	-0.303%	3	+11.645%
2025-08-29	29.6162	29.6162	29.6162	29.6162	-0.139%	3	+11.307%
2025-08-28	29.6573	29.6573	29.6573	29.6573	-0.047%	3	+11.153%
2025-08-27	29.6712	29.6712	29.6712	29.6712	+0.372%	3	+11.101%
2025-08-26	29.5611	29.5611	29.5611	29.5611	+0.343%	3	+11.515%
2025-08-25	29.4601	29.4601	29.4601	29.4601	-0.784%	3	+11.897%
2025-08-22	29.6928	29.6928	29.6928	29.6928	+1.861%	5	+11.020%
2025-08-21	29.1503	29.1503	29.1503	29.1503	-0.091%	3	+13.086%
2025-08-20	29.1769	29.1769	29.1769	29.1769	-0.129%	3	+12.983%
2025-08-19	29.2145	29.2145	29.2145	29.2145	+0.278%	8	+12.838%
2025-08-18	29.1334	29.1334	29.1334	29.1334	-0.047%	3	+13.152%
2025-08-15	29.1470	29.1470	29.1470	29.1470	-0.166%	3	+13.099%
2025-08-14	29.1956	29.1956	29.1956	29.1956	-0.738%	13	+12.911%
2025-08-13	29.4126	29.4126	29.4126	29.4126	+1.077%	3	+12.078%
2025-08-12	29.0992	29.0992	29.0992	29.0992	+1.566%	3	+13.285%
2025-08-11	28.6700	28.7500	28.6500	28.6504	-0.449%	3,718	+15.059%
2025-08-08	28.7796	28.7796	28.7796	28.7796	-0.197%	3	+14.543%
2025-08-07	28.8365	28.8365	28.8365	28.8365	-0.057%	39	+14.317%
2025-08-06	28.8530	28.8530	28.8530	28.8530	-0.342%	3	+14.252%
2025-08-05	28.9520	28.9520	28.9520	28.9520	-0.057%	12	+13.861%
2025-08-04	28.9684	28.9684	28.9684	28.9684	+1.189%	3	+13.796%
2025-08-01	28.6281	28.6281	28.6281	28.6281	-0.866%	3	+15.149%
2025-07-31	28.8782	28.8782	28.8782	28.8782	-0.847%	3	+14.152%
2025-07-30	29.3000	29.3000	29.1249	29.1249	-0.109%	361	+13.185%
2025-07-29	29.1567	29.1567	29.1567	29.1567	+0.088%	66	+13.061%
2025-07-28	29.1310	29.1310	29.1310	29.1310	-0.513%	3	+13.161%
2025-07-25	29.2813	29.2813	29.2813	29.2813	+0.371%	3	+12.580%
2025-07-24	29.1731	29.1731	29.1731	29.1731	-0.877%	3	+12.998%
2025-07-23	29.4312	29.4312	29.4312	29.4312	+0.480%	3	+12.007%
2025-07-22	29.2905	29.2905	29.2905	29.2905	+1.200%	3	+12.545%
2025-07-21	28.9431	28.9431	28.9431	28.9431	-0.572%	3	+13.896%
2025-07-18	29.1096	29.1096	29.1096	29.1096	+0.108%	3	+13.244%
2025-07-17	29.0781	29.0781	29.0781	29.0781	+0.684%	3	+13.367%
2025-07-16	28.8806	28.8806	28.8806	28.8806	+0.489%	3	+14.142%
2025-07-15	28.7400	28.7400	28.7400	28.7400	-1.660%	3	+14.701%
2025-07-14	29.2252	29.2252	29.2252	29.2252	+0.542%	3	+12.796%
2025-07-11	29.0677	29.0677	29.0677	29.0677	-0.696%	3	+13.408%
2025-07-10	29.2715	29.2715	29.2715	29.2715	+0.468%	3	+12.618%
2025-07-09	29.1352	29.1352	29.1352	29.1352	+0.409%	6	+13.145%
2025-07-08	29.0166	29.0166	29.0166	29.0166	+0.078%	3	+13.607%
2025-07-07	28.9940	28.9940	28.9940	28.9940	-0.693%	3	+13.696%
2025-07-03	29.1962	29.1962	29.1962	29.1962	+0.509%	3	+12.909%
2025-07-02	29.0483	29.0483	29.0483	29.0483	-0.173%	3	+13.483%
2025-07-01	29.1300	29.1300	29.0985	29.0985	+0.657%	408	+13.288%
2025-06-30	28.9085	28.9085	28.9085	28.9085	+0.287%	3	+14.032%
2025-06-27	28.8259	28.8259	28.8259	28.8259	+0.378%	3	+14.359%
2025-06-26	28.7174	28.7174	28.7174	28.7174	+0.935%	3	+14.791%
2025-06-25	28.4514	28.4514	28.4514	28.4514	-0.701%	3	+15.864%
2025-06-24	28.6522	28.6522	28.6522	28.6522	0.000%	8	+15.052%
2025-06-23	28.6522	28.6522	28.6522	28.6522	+0.829%	3	+15.052%
2025-06-20	28.4166	28.4166	28.4166	28.4166	+0.536%	4	+16.006%
2025-06-18	28.2650	28.2650	28.2650	28.2650	+0.557%	9	+16.628%
2025-06-17	28.1083	28.1083	28.1083	28.1083	-0.530%	5	+17.279%
2025-06-16	28.2580	28.2580	28.2580	28.2580	+0.560%	4	+16.657%
2025-06-13	28.1007	28.1007	28.1007	28.1007	-1.110%	3	+17.310%
2025-06-12	28.4161	28.4161	28.4161	28.4161	+0.229%	3	+16.008%
2025-06-11	28.3511	28.3511	28.3511	28.3511	-0.183%	28	+16.274%
2025-06-10	28.4030	28.4030	28.4030	28.4030	+0.134%	3	+16.062%
2025-06-09	28.3651	28.3651	28.3651	28.3651	-0.200%	3	+16.217%
2025-06-06	28.4220	28.4220	28.4220	28.4220	+1.029%	3	+15.984%
2025-06-05	28.1325	28.1325	28.1325	28.1325	-0.246%	6	+17.178%
2025-06-04	28.2020	28.2020	28.2020	28.2020	-0.470%	14	+16.889%
2025-06-03	28.3351	28.3351	28.3351	28.3351	+0.754%	6	+16.340%
2025-06-02	28.1230	28.1230	28.1230	28.1230	-0.037%	3	+17.217%
2025-05-30	28.1334	28.1334	28.1334	28.1334	+0.380%	3	+17.174%
2025-05-29	28.0269	28.0269	28.0269	28.0269	+0.134%	3	+17.619%
2025-05-28	28.1900	28.1900	27.9894	27.9894	-1.091%	369	+17.777%
2025-05-27	28.3100	28.3100	28.2982	28.2982	+1.547%	2,532	+16.492%
2025-05-23	27.8672	27.8672	27.8672	27.8672	-0.088%	0	+18.293%
2025-05-22	27.9400	27.9400	27.8917	27.8917	-0.337%	4,735	+18.189%
2025-05-21	27.9861	27.9861	27.9861	27.9861	-1.996%	0	+17.791%
2025-05-20	28.5561	28.5561	28.5561	28.5561	-0.502%	3	+15.439%
2025-05-19	28.7002	28.7002	28.7002	28.7002	-0.067%	0	+14.860%
2025-05-16	28.7194	28.7194	28.7194	28.7194	+1.215%	0	+14.783%
2025-05-15	28.3746	28.3746	28.3746	28.3746	+0.621%	0	+16.178%
2025-05-14	28.1995	28.1995	28.1995	28.1995	-0.396%	0	+16.899%
2025-05-13	28.3116	28.3116	28.3116	28.3116	+0.137%	8	+16.436%
2025-05-12	28.2729	28.2729	28.2729	28.2729	+2.101%	0	+16.596%
2025-05-09	27.6200	27.6910	27.6200	27.6910	+0.014%	125	+19.046%
2025-05-08	27.6870	27.6870	27.6870	27.6870	+0.585%	3	+19.063%
2025-05-07	27.5261	27.5261	27.5261	27.5261	+0.482%	5	+19.759%
2025-05-06	27.3940	27.3940	27.3940	27.3940	-0.376%	4	+20.337%
2025-05-05	27.4975	27.4975	27.4975	27.4975	-0.198%	0	+19.884%
2025-05-02	27.5521	27.5521	27.5521	27.5521	+1.675%	31	+19.646%
2025-05-01	27.0982	27.0982	27.0982	27.0982	+0.184%	5	+21.650%
2025-04-30	27.0484	27.0484	27.0484	27.0484	-0.099%	1	+21.874%
2025-04-29	27.0753	27.0753	27.0753	27.0753	+0.383%	0	+21.753%
2025-04-28	26.9721	26.9721	26.9721	26.9721	+0.547%	10	+22.219%
2025-04-25	26.8253	26.8253	26.8253	26.8253	-0.407%	10	+22.888%
2025-04-24	26.9350	26.9350	26.9350	26.9350	+1.124%	4	+22.387%
2025-04-23	26.6356	26.6356	26.6356	26.6356	+1.132%	12	+23.763%
2025-04-22	26.3375	26.3375	26.3375	26.3375	+2.489%	4	+25.164%
2025-04-21	25.6978	25.6978	25.6978	25.6978	-2.434%	132	+28.279%
2025-04-17	26.3389	26.3389	26.3389	26.3389	+0.865%	91	+25.157%
2025-04-16	26.1130	26.1130	26.1130	26.1130	-1.003%	1	+26.240%
2025-04-15	26.3775	26.3775	26.3775	26.3775	+0.049%	2	+24.974%
2025-04-14	26.3647	26.3647	26.3647	26.3647	+1.256%	0	+25.035%
2025-04-11	26.0377	26.0377	26.0377	26.0377	+1.392%	0	+26.605%
2025-04-10	25.6803	25.6803	25.6803	25.6803	-2.837%	100	+28.367%
2025-04-09	25.5900	26.4301	25.5900	26.4301	+7.037%	106	+24.725%
2025-04-08	24.6924	24.6924	24.6924	24.6924	-1.801%	5	+33.503%
2025-04-07	25.1452	25.1452	25.1452	25.1452	-0.977%	38	+31.099%
2025-04-04	25.3934	25.3934	25.3934	25.3934	-5.100%	5	+29.817%
2025-04-03	26.8600	26.8600	26.7580	26.7580	-4.381%	375	+23.197%
2025-04-02	27.9840	27.9840	27.9840	27.9840	+1.264%	1	+17.799%
2025-04-01	27.5200	27.6348	27.5200	27.6348	+0.099%	423	+19.288%
2025-03-31	27.6076	27.6076	27.6076	27.6076	+1.103%	402	+19.406%
2025-03-28	27.3063	27.3063	27.3063	27.3063	-1.152%	78	+20.723%
2025-03-27	27.6244	27.6244	27.6244	27.6244	-0.314%	0	+19.333%
2025-03-26	27.7115	27.7115	27.7115	27.7115	-0.230%	0	+18.958%
2025-03-25	27.7755	27.7755	27.7755	27.7755	-0.421%	2	+18.684%
2025-03-24	27.8930	27.8930	27.8930	27.8930	+2.184%	7	+18.184%
2025-03-21	27.2968	27.2968	27.2968	27.2968	-0.290%	8	+20.765%
2025-03-20	27.3762	27.3762	27.3762	27.3762	-0.252%	4	+20.415%
2025-03-19	27.4454	27.4454	27.4454	27.4454	+1.096%	1	+20.111%
2025-03-18	27.1478	27.1478	27.1478	27.1478	-0.755%	3	+21.428%
2025-03-17	27.3544	27.3544	27.3544	27.3544	+1.346%	68	+20.511%
2025-03-14	26.9910	26.9910	26.9910	26.9910	+2.292%	1	+22.133%
2025-03-13	26.3861	26.3861	26.3861	26.3861	-1.420%	3	+24.933%
2025-03-12	26.7663	26.7663	26.7663	26.7663	-0.016%	12	+23.159%
2025-03-11	26.7706	26.7706	26.7706	26.7706	-0.586%	43	+23.139%
2025-03-10	26.9285	26.9285	26.9285	26.9285	-1.532%	1	+22.417%
2025-03-07	27.3474	27.3474	27.3474	27.3474	+0.698%	0	+20.542%
2025-03-06	27.1579	27.1579	27.1579	27.1579	-1.638%	5	+21.383%
2025-03-05	27.6101	27.6101	27.6101	27.6101	+0.564%	2	+19.395%
2025-03-04	27.4552	27.4552	27.4552	27.4552	-1.450%	2	+20.068%
2025-03-03	27.8591	27.8591	27.8591	27.8591	-1.548%	4	+18.328%
2025-02-28	28.2971	28.2971	28.2971	28.2971	+1.416%	0	+16.496%
2025-02-27	27.9020	27.9020	27.9020	27.9020	-0.835%	0	+18.146%
2025-02-26	28.1370	28.1370	28.1370	28.1370	+0.009%	1	+17.159%
2025-02-25	28.1344	28.1344	28.1344	28.1344	-0.137%	0	+17.170%
2025-02-24	28.1730	28.1730	28.1730	28.1730	-0.092%	3	+17.009%
2025-02-21	28.1989	28.1989	28.1989	28.1989	-2.280%	0	+16.902%
2025-02-20	28.8568	28.8568	28.8568	28.8568	-0.874%	1	+14.237%
2025-02-19	29.1113	29.1113	29.1113	29.1113	-0.186%	3	+13.238%
2025-02-18	29.1656	29.1656	29.1656	29.1656	+0.474%	1	+13.027%

.dark-mode .C5bZsc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C5bZsc{ color: #333333; background-color: white; border: 2px solid #333333; }FLDZTrueShares Patriot Defense ETFstock BATS ETF

FLDZ
TrueShares Patriot Defense ETF
stock BATS ETF