Rareview Inflation/Deflat... (FLTN)
CBOE: FLTN
· Real-Time Price · USD
19.09
-0.02 (-0.08%)
At close: Feb 27, 2024, 9:45 PM
FLTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.00% | 0 |
| Mar 4, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.00% | 0 |
| Mar 1, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.05% | 0 |
| Feb 29, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.09 | 0.00% | 191 |
| Feb 28, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.11 | 0.00% | 257 |
| Feb 27, 2024 | 19.01 | 19.10 | 19.01 | 19.10 | 19.03 | 0.00% | 1,027 |
| Feb 26, 2024 | 19.06 | 19.10 | 19.06 | 19.10 | 19.11 | 0.00% | 316 |
| Feb 23, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.11 | 0.00% | 161 |
| Feb 22, 2024 | 19.06 | 19.10 | 19.05 | 19.10 | 19.10 | 0.00% | 11,093 |
| Feb 21, 2024 | 19.18 | 19.18 | 19.10 | 19.10 | 19.11 | 0.16% | 3,101 |
| Feb 20, 2024 | 19.09 | 19.12 | 19.07 | 19.07 | 19.07 | -0.57% | 38,168 |
| Feb 16, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.17 | 0.05% | 222 |
| Feb 15, 2024 | 19.13 | 19.17 | 19.13 | 19.17 | 19.17 | 0.37% | 442 |
| Feb 14, 2024 | 19.11 | 19.11 | 19.09 | 19.10 | 19.11 | -0.26% | 388,330 |
| Feb 13, 2024 | 19.21 | 19.21 | 19.15 | 19.15 | 19.15 | -2.10% | 1,490 |
| Feb 12, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% | 127 |
| Feb 9, 2024 | 19.64 | 19.65 | 19.54 | 19.58 | 19.58 | -0.41% | 1,269 |
| Feb 8, 2024 | 19.61 | 19.74 | 19.61 | 19.66 | 19.66 | -0.35% | 157,336 |
| Feb 7, 2024 | 19.79 | 19.91 | 19.73 | 19.73 | 19.73 | 0.05% | 7,402 |
| Feb 6, 2024 | 19.73 | 19.74 | 19.64 | 19.72 | 19.72 | 0.05% | 17,702 |