Listed Funds Trust (FLDZ) Historical Stock Data

28.17 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, FLDZ is down 0.00% a day on average. There have been 29 days where Listed Funds Trust closed green and 1 days where FLDZ closed red.

Date	Open	Close	Change	Low	High	Volume
2024-10-15	28.17	28.17	↑$0.00 (0.00%)	28.17	28.17	6
2024-10-08	27.68	27.68	↑$0.00 (0.00%)	27.68	27.68	1
2024-10-04	27.89	27.87	↓$0.02 (-0.05%)	27.87	27.89	603
2024-09-30	27.92	27.92	↑$0.00 (0.00%)	27.92	27.92	1
2024-09-27	27.84	27.84	↑$0.00 (0.00%)	27.84	27.84	6
2024-09-25	27.69	27.69	↑$0.00 (0.00%)	27.69	27.69	3
2024-09-24	27.90	27.90	↑$0.00 (0.00%)	27.90	27.90	20
2024-09-23	27.98	27.98	↑$0.00 (0.00%)	27.98	27.98	3
2024-09-18	27.58	27.58	↑$0.00 (0.00%)	27.58	27.58	6
2024-09-16	27.55	27.55	↑$0.00 (0.00%)	27.55	27.55	2
2024-09-09	26.65	26.65	↑$0.00 (0.00%)	26.65	26.65	2
2024-09-03	26.99	26.99	↑$0.00 (0.00%)	26.99	26.99	1
2024-08-30	27.39	27.39	↑$0.00 (0.00%)	27.39	27.39	16
2024-08-29	27.21	27.21	↑$0.00 (0.00%)	27.21	27.21	14
2024-08-28	27.17	27.17	↑$0.00 (0.00%)	27.17	27.17	2
2024-08-27	27.25	27.26	↑$0.00 (0.02%)	27.25	27.26	380
2024-08-26	27.36	27.36	↑$0.00 (0.00%)	27.36	27.36	10
2024-08-23	27.38	27.38	↑$0.00 (0.00%)	27.38	27.38	5
2024-08-19	26.84	26.84	↑$0.00 (0.00%)	26.84	26.84	1
2024-08-16	26.61	26.61	↑$0.00 (0.00%)	26.61	26.61	3
2024-08-09	26.00	26.00	↑$0.00 (0.00%)	26.00	26.00	4
2024-08-08	25.97	25.97	↑$0.00 (0.00%)	25.97	25.97	6
2024-08-01	26.67	26.67	↑$0.00 (0.00%)	26.67	26.67	2
2024-07-30	26.98	26.98	↑$0.00 (0.00%)	26.98	26.98	2
2024-07-26	26.79	26.79	↑$0.00 (0.00%)	26.79	26.79	1
2024-07-25	26.43	26.43	↑$0.00 (0.00%)	26.43	26.43	1
2024-07-19	26.46	26.46	↑$0.00 (0.00%)	26.46	26.46	1
2024-07-15	26.44	26.44	↑$0.00 (0.00%)	26.44	26.44	1
2024-07-11	26.13	26.13	↑$0.00 (0.00%)	26.13	26.13	20
2024-07-09	25.32	25.32	↑$0.00 (0.00%)	25.32	25.32	1