NYSEArca - Nasdaq Real Time Price USD

Formidable Fortress ETF (KONG)

29.08
-0.13
(-0.45%)
As of May 13 at 3:59:32 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202529.0829.0829.0829.0829.08-
May 13, 202529.1429.2529.1429.2129.211,300
May 12, 202528.9229.1828.8729.1829.181,200
May 9, 202528.4228.4228.4228.4228.42-
May 8, 202528.6128.6128.5228.5228.52500
May 7, 202528.1228.3728.1228.3728.37300
May 6, 202528.2928.2928.2928.2928.29100
May 5, 202528.6328.6328.6328.6328.63200
May 2, 202528.7128.7128.7128.7128.71100
May 1, 202528.1928.1928.1928.1928.19100
Apr 30, 202528.1328.1328.1328.1328.13100
Apr 29, 202527.9928.0027.9928.0028.001,000
Apr 28, 202527.8727.8727.8727.8727.87100
Apr 25, 202527.5727.8327.5727.8327.83600
Apr 24, 202527.7527.8527.7527.8527.85200
Apr 23, 202527.4527.5627.4527.5627.56500
Apr 22, 202527.2927.2927.1627.2927.29500
Apr 21, 202526.6726.6726.6726.6726.67100
Apr 17, 202527.2627.2627.2627.2627.26100
Apr 16, 202527.3127.3127.2327.2327.231,100
Apr 15, 202527.5127.5527.5127.5527.55300
Apr 14, 202527.6527.6527.6427.6427.64200
Apr 11, 202527.0727.4927.0727.4927.491,200
Apr 10, 202526.8926.8926.8926.8926.89200
Apr 9, 202526.9927.5826.9927.5127.512,400
Apr 8, 202527.0027.0025.6425.9325.934,200
Apr 7, 202526.7527.2026.1426.2726.271,400
Apr 4, 202526.5426.5426.5426.5426.54100
Apr 3, 202527.6627.7227.6627.7227.721,600
Apr 2, 202528.3528.5328.3528.5328.532,100
Apr 1, 202528.3028.4028.1428.4028.40800
Mar 31, 202528.0328.3528.0328.3528.35200
Mar 28, 202528.2028.2128.1928.1928.191,200
Mar 27, 202528.5028.6428.5028.6028.601,400
Mar 26, 202528.7128.7128.7128.7128.71100
Mar 25, 202528.8128.9328.8128.8428.84900
Mar 24, 202528.8428.8428.6028.7928.794,700
Mar 21, 202528.1628.2928.1628.2928.29400
Mar 20, 202528.7128.7128.5328.5328.533,100
Mar 19, 202528.6128.8328.1728.6528.652,400
Mar 18, 202528.6028.6128.5028.5028.502,700
Mar 17, 202528.5628.6728.5628.6728.671,000
Mar 14, 202528.3428.3728.3028.3728.37500
Mar 13, 202527.9727.9727.9727.9727.97100
Mar 12, 202528.4728.4928.4628.4628.46200
Mar 11, 202528.7228.9128.5928.5928.59400
Mar 10, 202529.1229.1228.8728.8928.89600
Mar 7, 202528.9929.2128.9829.2129.211,200
Mar 6, 202528.8428.8428.8428.8428.84300
Mar 5, 202528.6829.0028.6828.9728.97300
Mar 4, 202528.7328.7728.7328.7728.77200
Mar 3, 202528.7928.7928.7928.7928.79100
Feb 28, 202528.8329.0628.8329.0629.061,000
Feb 27, 202529.0929.0928.8428.8428.844,100
Feb 26, 202529.1729.1728.9828.9828.981,100
Feb 25, 202528.9929.0928.9129.0929.091,300
Feb 24, 202529.1729.1729.0929.0929.09300
Feb 21, 202529.3429.3429.1929.1929.19500
Feb 20, 202529.5029.5029.4929.4929.49400
Feb 19, 202529.5929.5929.5929.5929.59100
Feb 18, 202529.5729.5729.5729.5729.57400
Feb 14, 202529.4529.4529.4529.4529.45200
Feb 13, 202529.4029.4929.4029.4929.49300
Feb 12, 202529.4929.4929.4929.4929.49100
Feb 11, 202529.5629.6429.5629.6429.641,600
Feb 10, 202529.6929.7629.6929.7629.76400
Feb 7, 202529.5129.5629.5129.5629.561,900
Feb 6, 202529.7929.7929.7129.7129.712,900
Feb 5, 202529.7729.7729.7729.7729.77-
Feb 4, 202529.6529.6829.6529.6829.681,100
Feb 3, 202529.3329.6329.3329.6329.63200
Jan 31, 202529.7029.7029.7029.7029.70100
Jan 30, 202529.7829.8529.7829.8529.85300
Jan 29, 202529.6329.6329.6329.6329.63100
Jan 28, 202529.6129.6829.4829.6029.602,900
Jan 27, 202529.5829.5829.4829.5029.50500
Jan 24, 202529.9029.9429.8529.8529.85900
Jan 23, 202529.7129.8129.6829.8129.811,100
Jan 22, 202529.8229.9129.8229.8329.831,200
Jan 21, 202529.6629.6629.6629.6629.66200
Jan 17, 202529.4229.4229.4229.4229.42100
Jan 16, 202529.2329.3529.2329.3529.35400
Jan 15, 202529.1129.1129.1129.1129.11200
Jan 14, 202528.9428.9428.8628.8628.86500
Jan 13, 202528.8128.8328.7528.8328.83800
Jan 10, 202528.6828.6828.5728.6628.661,300
Jan 8, 202528.7628.9028.7628.9028.901,100
Jan 7, 202528.8128.8428.8128.8428.841,000
Jan 6, 202528.8628.8628.8628.8628.86300
Jan 3, 202528.8528.8528.8528.8528.85300
Jan 2, 202528.8528.8628.6128.7328.732,500
Dec 31, 202428.6528.7628.6528.7628.76500
Dec 30, 202428.6828.6828.6828.6828.681,200
Dec 27, 202428.8328.8328.8328.8328.831,700
Dec 26, 202428.8729.0428.8729.0429.041,900
Dec 24, 2024 0.223 Dividend
Dec 24, 202428.9828.9828.9828.9828.98900
Dec 23, 202428.7029.0728.7029.0728.853,000
Dec 20, 202428.8529.2128.6928.9328.7136,900
Dec 19, 202428.6728.7928.6728.7928.572,300
Dec 18, 202429.6729.8328.9828.9828.752,000
Dec 17, 202429.4329.6729.4329.6729.44100
Dec 16, 202429.7230.1429.7229.8029.57500
Dec 13, 202429.7529.8129.7529.8129.58200
Dec 12, 202430.0730.0830.0030.0029.772,400
Dec 11, 202430.2230.2230.1730.1729.941,200
Dec 10, 202430.3330.3330.0530.0529.82500
Dec 9, 202430.3930.3930.3130.3130.08300
Dec 6, 202430.1530.5130.1530.2830.056,700
Dec 5, 202430.3430.3430.3430.3430.11100
Dec 4, 202430.8330.8330.3230.5830.347,100
Dec 3, 202430.7630.9430.7030.7030.47600
Dec 2, 202430.7630.7630.7630.7630.52100
Nov 29, 202430.8630.8630.8630.8630.62100
Nov 27, 202430.9931.0430.6230.8430.611,300
Nov 26, 202431.0331.0330.9230.9230.68200
Nov 25, 202430.7830.7830.7830.7830.55100
Nov 22, 202430.7930.8330.7130.7830.55900
Nov 21, 202430.3730.5030.3730.4430.211,000
Nov 20, 202429.9530.1429.9530.1429.911,200
Nov 19, 202429.9429.9429.9429.9429.71100
Nov 18, 202429.7329.9129.7329.9129.68400
Nov 15, 202430.0930.1129.7929.7929.563,600
Nov 14, 202430.4330.5630.2830.2830.054,800
Nov 13, 202430.9730.9730.5930.5930.35800
Nov 12, 202430.4530.9030.4530.6730.4313,600
Nov 11, 202430.8130.8130.5230.7030.474,100
Nov 8, 202430.5930.5930.5930.5930.36100
Nov 7, 202430.4830.4830.4830.4830.25200
Nov 6, 202430.5530.5930.4930.4930.251,100
Nov 5, 202429.6329.6329.6329.6329.41100
Nov 4, 202429.4429.4429.4429.4429.22-
Nov 1, 202429.3729.3729.3529.3529.1234,400
Oct 31, 202429.2329.3529.2329.3529.12500
Oct 30, 202429.6629.6629.6629.6629.43100
Oct 29, 202429.7029.7029.7029.7029.47100
Oct 28, 202429.5629.5629.3529.3529.12600
Oct 25, 202430.0130.0129.3929.5029.281,500
Oct 24, 202429.4429.4429.4429.4429.22-
Oct 23, 202429.2829.4929.2429.4929.262,900
Oct 22, 202429.4629.4829.4629.4829.26300
Oct 21, 202429.5929.5929.5929.5929.37100
Oct 18, 202429.9029.9029.7029.7029.48600
Oct 17, 202429.7729.7729.7729.7729.55200
Oct 16, 202429.7329.9029.6129.7129.481,900
Oct 15, 202429.8129.8629.7729.7729.55800
Oct 14, 202431.0231.0229.7529.7529.521,600
Oct 11, 202429.7829.7929.5729.5729.34700
Oct 10, 202429.3929.4029.1229.1828.9612,700
Oct 9, 202429.1529.1929.1529.1928.97700
Oct 8, 202428.8329.0928.8129.0928.865,600
Oct 7, 202429.2829.2828.9928.9928.77300
Oct 4, 202429.1229.3229.1229.1828.96900
Oct 3, 202429.1029.1029.1029.1028.88100
Oct 2, 202429.2229.2829.0329.0328.815,100
Oct 1, 202428.8729.0128.8729.0128.78100
Sep 30, 202429.2329.2329.0629.0628.83200
Sep 27, 202429.0329.2429.0229.0228.8015,800
Sep 26, 202429.1529.2028.9328.9328.712,200
Sep 25, 202428.8828.8828.8828.8828.66100
Sep 24, 202429.1529.1528.8629.1328.91800
Sep 23, 202429.1629.3429.1129.1128.883,400
Sep 20, 202429.0029.0029.0029.0028.78100
Sep 19, 202429.3129.3129.1129.1128.89400
Sep 18, 202428.7328.7428.7328.7428.52500
Sep 17, 202428.7528.7528.7428.7428.52200
Sep 16, 202428.7028.7028.7028.7028.48-
Sep 13, 202428.5628.5628.5628.5628.34-
Sep 12, 202428.1728.5928.1628.3828.16500
Sep 11, 202428.3328.4328.2628.2628.04400
Sep 10, 202428.2828.2827.9727.9727.76700
Sep 9, 202428.1828.1827.9828.1527.93300
Sep 6, 202427.9127.9427.7427.9427.734,500
Sep 5, 202428.2628.2728.0728.0727.85500
Sep 4, 202428.1128.2928.1128.2928.071,000
Sep 3, 202427.0327.0327.0327.0326.83-
Aug 30, 202428.7528.7528.6528.6528.43500
Aug 29, 202428.5628.5628.5628.5628.34-
Aug 28, 202428.6128.6128.4728.4728.25300
Aug 27, 202428.2028.4528.2028.4528.233,900
Aug 26, 202428.2028.6728.2028.4228.203,800
Aug 23, 202428.0428.2128.0428.1927.984,900
Aug 22, 202428.1828.1827.9127.9427.723,900
Aug 21, 202428.0628.0628.0328.0327.811,000
Aug 20, 202427.9227.9227.8427.8427.631,300
Aug 19, 202428.1728.2528.0328.0927.882,700
Aug 16, 202427.8627.8627.8627.8627.64100
Aug 15, 202427.8527.9427.8127.8127.591,000
Aug 14, 202427.6627.6627.6627.6627.44100
Aug 13, 202427.2527.5927.2527.5927.382,100
Aug 12, 202427.3927.3927.3427.3427.132,000
Aug 9, 202427.4127.4727.4127.4727.266,500
Aug 8, 202427.1527.6326.8727.4227.211,900
Aug 7, 202427.1027.1027.1027.1026.89100
Aug 6, 202427.1627.2327.1627.2327.02300
Aug 5, 202426.9326.9326.9326.9326.73100
Aug 2, 202427.5827.5827.5827.5827.37100
Aug 1, 202427.8927.8927.6127.7927.574,100
Jul 31, 202428.1928.2028.0028.0027.782,300
Jul 30, 202427.9327.9327.9327.9327.72100
Jul 29, 202427.7427.7427.7427.7427.52100
Jul 26, 202427.6527.8927.6527.8727.654,700
Jul 25, 202427.4727.4727.4727.4727.26100
Jul 24, 202427.3827.3827.3827.3827.17-
Jul 23, 202427.6427.6427.6427.6427.43-
Jul 22, 202427.7727.7727.7727.7727.56100
Jul 19, 202427.5827.5827.5827.5827.36100
Jul 18, 202427.9827.9827.7927.7927.581,700
Jul 17, 202427.9727.9727.9527.9527.74400
Jul 16, 202428.0228.0228.0228.0227.80-
Jul 15, 202427.9327.9327.7627.7627.541,000
Jul 12, 202427.8227.8227.6027.6027.38200
Jul 11, 202427.4227.4427.4127.4127.2010,400
Jul 10, 202427.1727.2227.1727.2227.01400
Jul 9, 202426.9526.9526.9526.9526.74100
Jul 8, 202426.9926.9926.9926.9926.79300
Jul 5, 202426.8826.9526.8826.9526.74300
Jul 3, 202426.9126.9126.9126.9126.71100
Jul 2, 202426.8226.8226.8226.8226.61-
Jul 1, 202426.8526.8526.7326.7326.531,100
Jun 28, 202426.8326.8326.8326.8326.63100
Jun 27, 202426.9326.9426.8326.8426.64900
Jun 26, 202426.8726.8726.8726.8726.66100
Jun 25, 202426.9527.0726.9526.9626.761,800
Jun 24, 202426.9527.1426.9327.0926.881,400
Jun 21, 202426.9526.9526.9226.9226.71100
Jun 20, 202426.8926.9126.8926.9126.712,300
Jun 18, 202426.6126.7626.6126.7626.55600
Jun 17, 202426.5026.9126.4726.9126.7026,700
Jun 14, 202426.3626.5526.3626.5426.344,900
Jun 13, 202426.6026.6626.6026.6626.457,800
Jun 12, 202426.7626.9526.7526.7526.541,000
Jun 11, 202426.5026.7026.5026.6226.4117,400
Jun 10, 202426.5226.6326.5226.6326.42200
Jun 7, 202426.3526.3526.3526.3526.15100
Jun 6, 202426.4226.4226.4226.4226.211,900
Jun 5, 202426.5226.5226.3926.4626.261,400
Jun 4, 202426.3926.3926.3926.3926.19100
Jun 3, 202426.4426.5526.4426.4726.26800
May 31, 202426.4926.6226.4926.6226.421,600
May 30, 202426.2626.3726.2626.3726.179,100
May 29, 202426.2426.2526.1926.2526.053,600
May 28, 202426.5326.5326.4226.4626.265,200
May 24, 202426.8226.8226.8226.8226.61100
May 23, 202426.7626.7926.7126.7626.562,300
May 22, 202427.0127.0127.0127.0126.80100
May 21, 202427.0827.0827.0427.0426.84100
May 20, 202427.2127.2127.1827.1826.97400
May 17, 202427.1427.2327.1427.2127.003,600
May 16, 202427.1827.1827.1827.1826.97100
May 15, 202427.1527.1527.1027.1526.9437,800

Related Tickers