MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLDZ — TrueShares Patriot Defense ETF
Cboe BZXTrueShares Patriot Defense ETF
$27.72
+0.12(+0.42%)
- O
- 27.90
- H
- 27.90
- L
- 27.72
- V
- 716
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.72
Period Return+5.25%
Period High$34.15
Period Low$26.34
Avg Daily Volume469
Total Trading Days365
FLDZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.90 | $27.90 | $27.72 | $27.72 | +$0.12 | +0.42% | 716 | $27.81 | $27.72 $27.90 |
| Oct 1, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | $-0.10 | -0.37% | 14 | $27.07 | $27.60 $27.60 |
| Sep 30, 2026 | $27.70 | $27.70 | $27.70 | $27.70 | $-0.19 | -0.69% | 73 | $27.79 | $27.70 $27.70 |
| Sep 29, 2026 | $27.90 | $27.90 | $27.90 | $27.90 | $-0.24 | -0.85% | 46 | $27.98 | $27.90 $27.90 |
| Sep 28, 2026 | $28.14 | $28.14 | $28.14 | $28.14 | $-0.58 | -2.01% | 53 | $28.28 | $28.14 $28.14 |
| Sep 25, 2026 | $28.72 | $28.72 | $28.72 | $28.72 | $-0.04 | -0.12% | 21 | $28.74 | $28.72 $28.72 |
| Sep 24, 2026 | $28.75 | $28.75 | $28.75 | $28.75 | +$0.13 | +0.46% | 40 | $28.55 | $28.75 $28.75 |
| Sep 23, 2026 | $28.70 | $28.70 | $28.62 | $28.62 | $-0.30 | -1.04% | 111 | $28.70 | $28.62 $28.70 |
| Sep 22, 2026 | $28.92 | $28.92 | $28.92 | $28.92 | $-0.07 | -0.25% | 64 | $28.77 | $28.92 $28.92 |
| Sep 21, 2026 | $28.83 | $28.99 | $28.83 | $28.99 | +$0.60 | +2.11% | 446 | $28.83 | $28.83 $28.99 |
| Sep 18, 2026 | $28.39 | $28.39 | $28.39 | $28.39 | $-0.27 | -0.95% | 20 | $28.36 | $28.39 $28.39 |
| Sep 17, 2026 | $28.63 | $28.67 | $28.59 | $28.67 | +$0.22 | +0.77% | 335 | $28.61 | $28.59 $28.67 |
| Sep 16, 2026 | $28.60 | $28.60 | $28.45 | $28.45 | +$0.01 | +0.05% | 440 | $28.59 | $28.45 $28.60 |
| Sep 15, 2026 | $28.44 | $28.44 | $28.43 | $28.43 | +$0.02 | +0.08% | 309 | $28.43 | $28.43 $28.44 |
| Sep 14, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | $-0.30 | -1.03% | 83 | $28.55 | $28.41 $28.41 |
| Sep 11, 2026 | $28.71 | $28.71 | $28.71 | $28.71 | +$0.22 | +0.76% | 84 | $28.78 | $28.71 $28.71 |
| Sep 10, 2026 | $28.95 | $29.03 | $28.49 | $28.49 | $-0.32 | -1.11% | 554 | $28.91 | $28.49 $29.03 |
| Sep 9, 2026 | $29.07 | $29.07 | $28.81 | $28.81 | $-0.77 | -2.61% | 371 | $28.96 | $28.81 $29.07 |
| Sep 8, 2026 | $29.51 | $29.58 | $29.51 | $29.58 | +$0.16 | +0.55% | 115 | $29.51 | $29.51 $29.58 |
| Sep 4, 2026 | $29.47 | $29.47 | $29.42 | $29.42 | $-0.05 | -0.18% | 1,302 | $29.46 | $29.42 $29.47 |
| Sep 3, 2026 | $29.29 | $29.47 | $29.29 | $29.47 | +$0.32 | +1.10% | 760 | $29.39 | $29.29 $29.47 |
| Sep 2, 2026 | $29.15 | $29.15 | $29.15 | $29.15 | $-0.12 | -0.42% | 111 | $29.18 | $29.15 $29.15 |
| Sep 1, 2026 | $29.58 | $29.58 | $29.27 | $29.27 | $-0.64 | -2.14% | 742 | $29.53 | $29.27 $29.58 |
| Aug 31, 2026 | $29.87 | $29.91 | $29.85 | $29.91 | $-0.49 | -1.61% | 687 | $29.87 | $29.85 $29.91 |
| Aug 28, 2026 | $30.40 | $30.40 | $30.40 | $30.40 | $-0.60 | -1.93% | 12 | $30.64 | $30.40 $30.40 |
| Aug 27, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | +$0.04 | +0.14% | 33 | $30.98 | $31.00 $31.00 |
| Aug 26, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | +$0.12 | +0.40% | 37 | $30.92 | $30.96 $30.96 |
| Aug 25, 2026 | $30.89 | $30.89 | $30.84 | $30.84 | $-0.10 | -0.32% | 230 | $30.91 | $30.84 $30.89 |
| Aug 24, 2026 | $31.50 | $31.50 | $30.94 | $30.94 | $-0.89 | -2.78% | 579 | $31.31 | $30.94 $31.50 |
| Aug 21, 2026 | $31.92 | $31.92 | $31.82 | $31.82 | +$0.15 | +0.48% | 549 | $31.92 | $31.82 $31.92 |