Skip to main content
FLDZ logo

TrueShares Patriot Defense ETF

FLDZBATSTruemark GroupEquity

$26.43Today:- (-)1Y −9.72%

As of Oct 16, 2026 close

Assets (AUM)
$6.13M
Expense ratio
0.40%
Dividend yield
1.68%
Holdings
67
52-week range
$25.92$34.15
Volume (live)
-
Avg. volume (3M)
296

FLDZ ETF Historical Prices: TrueShares Patriot Defense ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

FLDZ Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

FLDZ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FLDZ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202626.4326.4326.4326.4326.43137
Oct 15, 202626.4926.4926.4926.4926.49260
Oct 14, 202625.9225.9225.9225.9225.9211
Oct 13, 202626.3626.3626.3626.3626.3616
Oct 12, 202626.9526.9526.7026.7026.70417
Oct 9, 202627.0227.0227.0227.0227.026
Oct 8, 202626.9126.9526.9126.9526.951.30K
Oct 7, 202627.0327.0327.0327.0327.0362
Oct 6, 202627.9127.9127.9127.9127.91324
Oct 5, 202627.7927.7927.7427.7427.74539
Oct 2, 202627.9027.9027.7227.8927.89717
Oct 1, 202627.6027.6027.6027.6027.6013
Sep 30, 202627.7027.7027.7027.7027.7072
Sep 29, 202627.9027.9027.9027.9027.9045
Sep 28, 202628.1428.1428.1428.1428.1452
Sep 25, 202628.7228.7228.7228.7228.7220
Sep 24, 202628.7528.7528.7528.7528.7539
Sep 23, 202628.7028.7028.6228.6228.62110
Sep 22, 202628.9228.9228.9228.9228.9263
Sep 21, 202628.8328.9928.8328.9928.99445
Sep 18, 202628.3928.3928.3928.3928.3919
Sep 17, 202628.6328.6628.5928.6628.67334
Sep 16, 202628.6028.6028.4528.4528.45439
Sep 15, 202628.4328.4328.4328.4328.43308
Sep 14, 202628.4128.4128.4128.4128.4182
Sep 11, 202628.7128.7128.7128.7128.7183
Sep 10, 202628.9529.0328.4928.4928.49554
Sep 9, 202629.0729.0728.8128.8128.81370
Sep 8, 202629.5129.5829.5129.5829.58114
Sep 4, 202629.4729.4729.4229.4229.421.30K
Sep 3, 202629.2929.4729.2929.4729.47759
Sep 2, 202629.1529.1529.1529.1529.15110
Sep 1, 202629.5829.5829.2729.2729.27741
Aug 31, 202629.8729.9129.8529.9129.91686
Aug 28, 202630.4030.4030.4030.4030.4011
Aug 27, 202631.0031.0031.0031.0031.0032
Aug 26, 202630.9630.9630.9630.9630.9636
Aug 25, 202630.8930.8930.8430.8430.84229
Aug 24, 202631.5031.5030.9430.9430.94578
Aug 21, 202631.9231.9231.8231.8231.82548
Aug 20, 202631.6731.6731.6731.6731.67112
Aug 19, 202632.8133.1832.8132.8632.86798
Aug 18, 202633.6133.6133.5433.5433.54236
Aug 17, 202634.1034.1033.9933.9933.99415
Aug 14, 202634.0334.1534.0334.1234.121.31K
Aug 13, 202633.6833.6833.6833.6833.68111
Aug 12, 202633.6033.7433.6033.7433.741.52K
Aug 11, 202633.4433.4933.4433.4433.4460.91K
Aug 10, 202633.1033.1033.1033.1033.10163
Aug 7, 202632.9732.9732.9732.9732.9713
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About TrueShares Patriot Defense ETF Historical Prices

What is OHLC data for FLDZ?

OHLC stands for Open, High, Low, Close - the four key price points for FLDZ during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for FLDZ?

The adjusted close price for FLDZ is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does FLDZ price history go?

FLDZ historical price data is available from the ETF's inception on Jan 2, 2022. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for FLDZ data?

FLDZ historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for FLDZ?

Trading volume for FLDZ indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.