Formidable Fortress ETF (KONG)

Exchange: NYSE ARCA

$25.33 ($0.19) 0.75%

Data as of Dec. 6, 2021

Dec. 6, 2021
Formidable Fortress ETF - Daily Information
Click for more stock information on Formidable Fortress ETF.
Daily Information Data
Date Dec. 6, 2021
Open $25.27
Previous Close $25.33
High $25.33
Low $25.26
Adjusted Open $25.27
Previous Adjusted Close $25.33
Adjusted High $25.33
Adjusted Low $25.26

About Formidable Fortress ETF (KONG)

Formidable Fortress ETF

Historical Stock Data for Formidable Fortress ETF (KONG)
Date Open High Low Close Adj.Close Volume
2021-10-29 $25.27 $25.33 $25.26 $25.33 $25.33 1,111
2021-10-28 $25.15 $25.15 $25.15 $25.15 $25.15 4
2021-10-27 $25.15 $25.15 $24.80 $24.80 $24.80 1,250
2021-10-26 $25.31 $25.32 $25.17 $25.17 $25.17 2,477
2021-10-25 $25.15 $25.16 $25.15 $25.16 $25.16 1,733
2021-10-22 $25.17 $25.18 $25.08 $25.08 $25.08 1,205
2021-10-21 $24.90 $25.07 $24.90 $25.03 $25.03 725
2021-10-20 $24.88 $24.97 $24.88 $24.89 $24.89 2,454
2021-10-19 $24.70 $24.77 $24.70 $24.77 $24.77 401
2021-10-18 $24.60 $24.63 $24.53 $24.63 $24.63 1,200
2021-10-15 $24.61 $24.61 $24.52 $24.52 $24.52 201
2021-10-14 $24.51 $24.51 $24.51 $24.51 $24.51 20
2021-10-13 $24.18 $24.18 $24.18 $24.18 $24.18 32
2021-10-12 $24.10 $24.10 $24.10 $24.10 $24.10 60
2021-10-11 $24.08 $24.08 $24.05 $24.05 $24.05 160
2021-10-08 $24.33 $24.33 $24.23 $24.23 $24.23 5,500
2021-10-07 $24.39 $24.40 $24.33 $24.33 $24.33 5,497
2021-10-06 $23.83 $24.11 $23.83 $24.11 $24.11 2,202
2021-10-05 $24.11 $24.14 $24.09 $24.14 $24.14 4,145
2021-10-04 $23.86 $23.91 $23.84 $23.84 $23.84 1,806
2021-10-01 $24.16 $24.16 $24.12 $24.12 $24.12 603
2021-09-30 $24.04 $24.04 $24.04 $24.04 $24.04 6
2021-09-29 $24.33 $24.33 $24.33 $24.33 $24.33 4
2021-09-28 $24.22 $24.24 $24.20 $24.20 $24.20 1,649
2021-09-27 $24.61 $24.61 $24.53 $24.53 $24.53 374
2021-09-24 $24.79 $24.79 $24.79 $24.79 $24.79 3
2021-09-23 $24.82 $24.82 $24.79 $24.79 $24.79 396
2021-09-22 $24.68 $24.68 $24.68 $24.68 $24.68 2,288
2021-09-21 $24.85 $24.85 $24.62 $24.62 $24.62 2,288
2021-09-20 $24.62 $24.62 $24.62 $24.62 $24.62 0
2021-09-17 $24.81 $24.81 $24.81 $24.81 $24.81 8,049
2021-09-16 $25.09 $25.09 $24.95 $25.01 $25.01 8,049
2021-09-15 $25.08 $25.08 $25.08 $25.08 $25.08 56
2021-09-14 $25.05 $25.05 $24.98 $24.98 $24.98 1,018
2021-09-13 $25.21 $25.21 $25.05 $25.05 $25.05 5,414
2021-09-10 $25.35 $25.37 $25.20 $25.20 $25.20 4,188
2021-09-09 $25.39 $25.39 $25.27 $25.27 $25.27 712
2021-09-08 $25.50 $25.56 $25.50 $25.56 $25.56 7,948
2021-09-07 $25.64 $25.64 $25.39 $25.39 $25.39 1,867
2021-09-03 $25.79 $25.90 $25.79 $25.83 $25.83 1,857
2021-09-02 $25.76 $25.86 $25.76 $25.86 $25.86 195
2021-09-01 $25.60 $25.80 $25.58 $25.74 $25.74 6,047
2021-08-31 $25.74 $25.74 $25.68 $25.69 $25.69 2,816
2021-08-30 $25.66 $25.75 $25.66 $25.73 $25.73 2,254
2021-08-27 $25.62 $25.68 $25.62 $25.64 $25.64 4,285
2021-08-26 $25.50 $25.53 $25.49 $25.49 $25.49 19,706
2021-08-25 $25.58 $25.60 $25.56 $25.56 $25.56 14,010
2021-08-24 $25.60 $25.60 $25.60 $25.60 $25.60 185
2021-08-23 $25.71 $25.71 $25.60 $25.60 $25.60 1,846
2021-08-20 $25.57 $25.61 $25.57 $25.59 $25.59 17,305
2021-08-19 $25.32 $25.43 $25.27 $25.36 $25.36 7,496
2021-08-18 $25.34 $25.34 $25.15 $25.15 $25.15 602
2021-08-17 $25.37 $25.43 $25.37 $25.43 $25.43 200
2021-08-16 $25.40 $25.45 $25.40 $25.45 $25.45 7,402
2021-08-13 $25.33 $25.33 $25.32 $25.32 $25.32 1,921
2021-08-12 $25.25 $25.26 $25.25 $25.26 $25.26 374
2021-08-11 $25.25 $25.30 $25.23 $25.30 $25.30 311
2021-08-10 $25.35 $25.35 $25.29 $25.29 $25.29 3,774
2021-08-09 $25.37 $25.42 $25.34 $25.34 $25.34 13,062
2021-08-06 $25.32 $25.33 $25.32 $25.33 $25.33 10,288
2021-08-05 $25.17 $25.25 $25.17 $25.25 $25.25 1,515
2021-08-04 $25.38 $25.38 $25.24 $25.27 $25.27 91,132
2021-08-03 $25.29 $25.37 $25.29 $25.31 $25.31 9,820
2021-08-02 $26.84 $26.84 $25.27 $25.27 $25.27 101,906
2021-07-30 $25.30 $26.97 $25.30 $26.97 $26.97 271,353
2021-07-29 $25.24 $25.31 $25.22 $25.22 $25.22 50,002
2021-07-28 $25.10 $27.16 $24.84 $24.99 $24.99 40,645
2021-07-27 $25.01 $25.01 $25.01 $25.01 $25.01 1
2021-07-26 $25.15 $25.15 $25.12 $25.12 $25.12 351
2021-07-23 $25.20 $25.20 $25.20 $25.20 $25.20 18
2021-07-22 $25.00 $25.02 $25.00 $25.02 $25.02 306

Formidable Fortress ETF (KONG) News Headlines

Recent Formidable Fortress ETF (KONG) News
Time Published Title News Site