TrueShares Patriot Defense ETF (FLDZ) Historical ETF Prices

TrueShares Patriot Defense ETF (FLDZ), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 17, 2025	29.50	29.50	29.50	29.50	29.06	100
Dec 16, 2025	29.58	29.58	29.58	29.58	29.14	300
Dec 15, 2025	29.78	29.78	29.78	29.78	29.33	100
Dec 12, 2025	29.88	29.88	29.82	29.82	29.37	400
Dec 11, 2025	29.98	29.98	29.98	29.98	29.53	800
Dec 10, 2025	29.67	29.80	29.63	29.80	29.35	1,800
Dec 9, 2025	29.50	29.50	29.50	29.50	29.06	600
Dec 8, 2025	29.54	29.54	29.54	29.54	29.09	500
Dec 5, 2025	30.35	30.35	29.68	29.68	29.24	1,300
Dec 4, 2025	29.67	29.67	29.67	29.67	29.23	300
Dec 3, 2025	29.74	29.75	29.69	29.69	29.24	800
Dec 2, 2025	29.54	29.54	29.44	29.44	29.00	300
Dec 1, 2025	29.62	29.62	29.62	29.62	29.17	800
Nov 28, 2025	29.79	29.79	29.79	29.79	29.35	100
Nov 26, 2025	29.68	29.68	29.65	29.65	29.21	300
Nov 25, 2025	29.37	29.37	29.37	29.37	28.92	100
Nov 24, 2025	28.97	28.97	28.90	28.90	28.47	1,200
Nov 21, 2025	28.71	28.71	28.71	28.71	28.28	100
Nov 20, 2025	28.22	28.22	28.13	28.13	27.71	400
Nov 19, 2025	28.40	28.40	28.40	28.40	27.97	100
Nov 18, 2025	28.46	28.46	28.46	28.46	28.04	100
Nov 17, 2025	28.36	28.36	28.36	28.36	27.93	100
Nov 14, 2025	28.51	28.70	28.51	28.70	28.27	200
Nov 13, 2025	28.75	28.75	28.75	28.75	28.32	200
Nov 12, 2025	29.15	29.15	29.15	29.15	28.71	100

Historical stock data.