Stock listing
CBOE:FLDZ TrueShares Patriot Defense ETF Stock
Follow TrueShares Patriot Defense ETF into a list and get an email when it puts out news.
Share price · CBOE:FLDZ
$25.79 USD +1.23 (+5.0%)
Close on Nov 6, 2026
- Day range
- $25.19 – $25.79 USDNov 6, 2026
- Volume
- 992 sharesNov 6, 2026
- 52-week range
- $24.56 – $34.15 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $49,662 USDMedian day 218 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · CBOE:FLDZ · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $25.79 | +1.228 | +5.0% | $25.19 | $25.79 | $25.19 | 992 | |
| $24.56 | -1.506 | -5.8% | $25.75 | $26.30 | $24.56 | 676 | |
| $26.07 | -0.827 | -3.1% | $26.12 | $26.20 | $25.99 | 1,844 | |
| $26.89 | +0.358 | +1.3% | $26.89 | $26.89 | $26.89 | 6 | |
| $26.54 | +0.181 | +0.7% | $26.83 | $26.83 | $26.54 | 154 | |
| $26.35 | -1.041 | -3.8% | $27.10 | $27.10 | $26.35 | 489 | |
| $27.40 | +1.009 | +3.8% | $27.35 | $27.60 | $27.35 | 388 | |
| $26.39 | +0.011 | 0.0% | $26.28 | $26.39 | $26.28 | 20,209 | |
| $26.38 | +0.32 | +1.2% | $26.38 | $26.38 | $26.38 | 7 | |
| $26.06 | +0.513 | +2.0% | $26.10 | $26.10 | $26.06 | 1,284 | |
| $25.54 | -0.058 | -0.2% | $25.47 | $25.54 | $25.47 | 300 | |
| $25.60 | -0.462 | -1.8% | $25.52 | $25.60 | $25.50 | 600 | |
| $26.06 | +0.03 | +0.1% | $26.06 | $26.06 | $26.06 | 100 | |
| $26.03 | -0.158 | -0.6% | $26.19 | $26.19 | $26.03 | 200 | |
| $26.19 | -0.141 | -0.5% | $26.19 | $26.19 | $26.19 | 100 | |
| $26.33 | -0.158 | -0.6% | $26.43 | $26.43 | $26.33 | 100 | |
| $26.49 | +0.573 | +2.2% | $26.49 | $26.49 | $26.49 | 300 | |
| $25.92 | -0.444 | -1.7% | $25.92 | $25.92 | $25.92 | 100 | |
| $26.36 | -0.343 | -1.3% | $26.36 | $26.36 | $26.36 | 16 | |
| $26.70 | -0.314 | -1.2% | $26.95 | $26.95 | $26.70 | 417 | |
| $27.02 | +0.066 | +0.2% | $27.02 | $27.02 | $27.02 | 100 | |
| $26.95 | -0.077 | -0.3% | $26.91 | $26.95 | $26.91 | 1,300 | |
| $27.03 | -0.88 | -3.2% | $27.03 | $27.03 | $27.03 | 100 | |
| $27.91 | +0.173 | +0.6% | $27.91 | $27.91 | $27.91 | 300 | |
| $27.74 | -0.151 | -0.5% | $27.79 | $27.79 | $27.74 | 500 | |
| $27.89 | +0.284 | +1.0% | $27.90 | $27.90 | $27.72 | 700 | |
| $27.60 | -0.102 | -0.4% | $27.60 | $27.60 | $27.60 | 100 | |
| $27.71 | -0.192 | -0.7% | $27.71 | $27.71 | $27.71 | 100 | |
| $27.90 | -0.24 | -0.9% | $27.90 | $27.90 | $27.90 | 100 | |
| $28.14 | -0.579 | -2.0% | $28.14 | $28.14 | $28.14 | 100 | |
| $28.72 | -0.035 | -0.1% | $28.72 | $28.72 | $28.72 | 100 | |
| $28.75 | +0.854 | +3.1% | $28.75 | $28.75 | $28.75 | 100 | |
| $27.90 | -1.023 | -3.5% | $27.90 | $27.90 | $27.90 | 44 | |
| $28.92 | -0.072 | -0.3% | $28.92 | $28.92 | $28.92 | 63 | |
| $28.99 | +0.60 | +2.1% | $28.83 | $28.99 | $28.83 | 445 | |
| $28.39 | -0.272 | -0.9% | $28.39 | $28.39 | $28.39 | 100 | |
| $28.67 | +0.219 | +0.8% | $28.63 | $28.67 | $28.59 | 334 | |
| $28.45 | +0.014 | 0.0% | $28.60 | $28.60 | $28.45 | 400 | |
| $28.43 | +0.023 | +0.1% | $28.44 | $28.44 | $28.43 | 300 | |
| $28.41 | -0.297 | -1.0% | $28.41 | $28.41 | $28.41 | 100 | |
| $28.71 | +0.217 | +0.8% | $28.71 | $28.71 | $28.71 | 100 | |
| $28.49 | -0.321 | -1.1% | $28.95 | $29.03 | $28.49 | 600 | |
| $28.81 | -0.772 | -2.6% | $29.07 | $29.07 | $28.81 | 400 | |
| $29.58 | +0.163 | +0.6% | $29.51 | $29.58 | $29.51 | 114 | |
| $29.42 | -0.052 | -0.2% | $29.47 | $29.47 | $29.42 | 1,300 | |
| $29.47 | +0.321 | +1.1% | $29.29 | $29.47 | $29.29 | 800 | |
| $29.15 | -0.122 | -0.4% | $29.15 | $29.15 | $29.15 | 110 | |
| $29.27 | -0.641 | -2.1% | $29.58 | $29.58 | $29.27 | 741 | |
| $29.91 | -0.49 | -1.6% | $29.87 | $29.91 | $29.85 | 686 | |
| $30.40 | -0.599 | -1.9% | $30.40 | $30.40 | $30.40 | 100 | |
| $31.00 | +0.042 | +0.1% | $31.00 | $31.00 | $31.00 | 32 | |
| $30.96 | +0.125 | +0.4% | $30.96 | $30.96 | $30.96 | 36 | |
| $30.84 | -0.101 | -0.3% | $30.89 | $30.89 | $30.84 | 200 | |
| $30.94 | -0.885 | -2.8% | $31.50 | $31.50 | $30.94 | 600 | |
| $31.82 | +0.152 | +0.5% | $31.92 | $31.92 | $31.82 | 500 | |
| $31.67 | -1.187 | -3.6% | $31.67 | $31.67 | $31.67 | 100 | |
| $32.86 | -0.685 | -2.0% | $32.81 | $33.18 | $32.81 | 800 | |
| $33.54 | -0.449 | -1.3% | $33.61 | $33.61 | $33.54 | 236 | |
| $33.99 | -0.132 | -0.4% | $34.11 | $34.11 | $33.99 | 415 | |
| $34.12 | +0.443 | +1.3% | $34.03 | $34.15 | $34.03 | 1,300 | |
| $33.68 | -0.063 | -0.2% | $33.68 | $33.68 | $33.68 | 100 | |
| $33.74 | +0.303 | +0.9% | $33.60 | $33.74 | $33.60 | 1,500 | |
| $33.44 | +0.338 | +1.0% | $33.44 | $33.49 | $33.44 | 60,900 | |
| $33.10 | +0.136 | +0.4% | $33.10 | $33.10 | $33.10 | 200 | |
| $32.97 | +0.685 | +2.1% | $32.97 | $32.97 | $32.97 | 13 | |
| $32.28 | +0.213 | +0.7% | $32.28 | $32.28 | $32.28 | 100 |
- Ticker
- CBOE:FLDZ
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
TrueShares Patriot Defense ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about TrueShares Patriot Defense ETF.