NYSEArca - Delayed Quote USD

Formidable ETF (FORH)

22.57 +0.34 (+1.53%)
At close: April 17 at 10:59 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 22.23 22.23 22.23 22.23 22.23 100
Apr 19, 2024 22.39 22.39 22.39 22.39 22.39 100
Apr 18, 2024 22.28 22.28 22.28 22.28 22.28 -
Apr 17, 2024 22.90 22.90 22.59 22.59 22.59 2,700
Apr 16, 2024 22.67 22.67 22.67 22.67 22.67 -
Apr 15, 2024 22.87 22.87 22.87 22.87 22.87 100
Apr 12, 2024 23.72 23.72 22.96 23.04 23.04 10,100
Apr 11, 2024 23.64 23.64 23.49 23.51 23.51 1,200
Apr 10, 2024 23.38 23.38 23.25 23.31 23.31 300
Apr 9, 2024 23.84 23.84 23.63 23.70 23.70 1,700
Apr 8, 2024 23.62 23.62 23.62 23.62 23.62 100
Apr 5, 2024 23.62 23.62 23.62 23.62 23.62 200
Apr 4, 2024 23.61 23.66 23.59 23.63 23.63 2,400
Apr 3, 2024 23.73 23.87 23.62 23.62 23.62 1,600
Apr 2, 2024 23.43 23.43 23.43 23.43 23.43 100
Apr 1, 2024 23.69 23.77 23.46 23.46 23.46 13,600
Mar 28, 2024 23.56 23.65 23.53 23.59 23.59 7,300
Mar 27, 2024 23.22 23.41 23.21 23.41 23.41 3,800
Mar 26, 2024 22.91 22.95 22.85 22.85 22.85 8,600
Mar 25, 2024 22.90 22.98 22.84 22.95 22.95 10,100
Mar 22, 2024 23.00 23.04 22.92 22.99 22.99 4,400
Mar 21, 2024 23.25 23.28 23.08 23.09 23.09 4,700
Mar 20, 2024 22.65 23.01 22.65 23.01 23.01 5,800
Mar 19, 2024 22.65 22.69 22.63 22.67 22.67 1,800
Mar 18, 2024 22.48 22.48 22.44 22.45 22.45 1,200
Mar 15, 2024 22.47 22.50 22.44 22.48 22.48 7,200
Mar 14, 2024 22.22 22.22 22.19 22.19 22.19 200
Mar 13, 2024 22.44 22.44 22.31 22.37 22.37 5,600
Mar 12, 2024 22.25 22.25 22.08 22.11 22.11 13,900
Mar 11, 2024 22.20 22.34 22.20 22.33 22.33 6,400
Mar 8, 2024 22.16 22.20 22.10 22.20 22.20 2,600
Mar 7, 2024 22.11 22.15 22.11 22.15 22.15 4,400
Mar 6, 2024 22.19 22.19 22.19 22.19 22.19 100
Mar 5, 2024 21.89 21.89 21.80 21.80 21.80 3,100
Mar 4, 2024 21.97 21.97 21.97 21.97 21.97 100
Mar 1, 2024 22.08 22.08 21.96 22.01 22.01 8,100
Feb 29, 2024 21.70 22.02 21.70 21.98 21.98 1,400
Feb 28, 2024 21.79 21.79 21.71 21.72 21.72 12,500
Feb 27, 2024 21.81 21.87 21.81 21.87 21.87 800
Feb 26, 2024 21.76 21.76 21.69 21.69 21.69 1,700
Feb 23, 2024 21.79 21.86 21.78 21.86 21.86 2,600
Feb 22, 2024 21.75 21.84 21.71 21.84 21.84 1,400
Feb 21, 2024 21.97 21.97 21.97 21.97 21.97 100
Feb 20, 2024 21.83 21.90 21.83 21.90 21.90 200
Feb 16, 2024 22.13 22.13 22.13 22.13 22.13 100
Feb 15, 2024 22.28 22.29 22.24 22.24 22.24 600
Feb 14, 2024 21.56 21.95 21.56 21.86 21.86 1,900
Feb 13, 2024 21.46 21.46 21.34 21.41 21.41 16,100
Feb 12, 2024 21.81 21.89 21.81 21.89 21.89 9,200
Feb 9, 2024 21.55 21.61 21.54 21.54 21.54 23,300
Feb 8, 2024 21.42 21.42 21.42 21.42 21.42 1,200
Feb 7, 2024 21.29 21.33 21.28 21.33 21.33 1,900
Feb 6, 2024 21.63 21.63 21.47 21.51 21.51 17,000
Feb 5, 2024 21.36 21.36 21.34 21.36 21.36 900
Feb 2, 2024 21.61 21.76 21.61 21.66 21.66 600
Feb 1, 2024 21.84 21.84 21.84 21.84 21.84 -
Jan 31, 2024 22.02 22.02 21.68 21.68 21.68 100
Jan 30, 2024 22.03 22.05 21.96 22.05 22.05 2,900
Jan 29, 2024 22.16 22.16 22.16 22.16 22.16 -
Jan 26, 2024 22.03 22.03 22.03 22.03 22.03 -
Jan 25, 2024 22.04 22.04 22.01 22.01 22.01 700
Jan 24, 2024 21.93 21.93 21.93 21.93 21.93 100
Jan 23, 2024 22.01 22.01 22.01 22.01 22.01 100
Jan 22, 2024 21.99 21.99 21.99 21.99 21.99 100
Jan 19, 2024 21.81 21.81 21.81 21.81 21.81 100
Jan 18, 2024 21.67 21.67 21.67 21.67 21.67 100
Jan 17, 2024 21.81 21.81 21.81 21.81 21.81 -
Jan 16, 2024 22.12 22.12 21.96 21.98 21.98 1,100
Jan 12, 2024 22.52 22.52 22.39 22.39 22.39 500
Jan 11, 2024 22.47 22.47 22.42 22.42 22.42 500
Jan 10, 2024 22.66 22.66 22.66 22.66 22.66 100
Jan 9, 2024 22.60 22.60 22.60 22.60 22.60 100
Jan 8, 2024 22.62 22.62 22.62 22.62 22.62 100
Jan 5, 2024 22.55 22.55 22.55 22.55 22.55 100
Jan 4, 2024 22.95 22.99 22.81 22.81 22.81 700
Jan 3, 2024 22.78 22.78 22.78 22.78 22.78 100
Jan 2, 2024 22.80 22.80 22.80 22.80 22.80 100
Dec 29, 2023 22.39 22.40 22.32 22.34 22.34 5,500
Dec 28, 2023 22.44 22.45 22.30 22.30 22.30 200
Dec 27, 2023 22.39 22.39 22.39 22.39 22.39 100
Dec 26, 2023 0.87 Dividend
Dec 26, 2023 22.20 22.21 22.20 22.21 22.21 200
Dec 22, 2023 22.95 22.95 22.95 22.95 22.08 100
Dec 21, 2023 22.84 22.84 22.84 22.84 21.97 -
Dec 20, 2023 22.91 22.91 22.51 22.51 21.66 300
Dec 19, 2023 22.94 22.94 22.94 22.94 22.07 -
Dec 18, 2023 22.63 22.67 22.63 22.67 21.82 900
Dec 15, 2023 22.70 22.72 22.65 22.65 21.80 2,000
Dec 14, 2023 22.96 22.96 22.74 22.74 21.88 1,300
Dec 13, 2023 22.11 22.39 22.11 22.39 21.55 500
Dec 12, 2023 21.80 21.80 21.80 21.80 20.97 100
Dec 11, 2023 21.98 22.04 21.98 22.04 21.21 1,400
Dec 8, 2023 22.22 22.22 22.12 22.16 21.32 12,300
Dec 7, 2023 22.21 22.21 22.07 22.15 21.31 800
Dec 6, 2023 22.10 22.10 22.10 22.10 21.27 -
Dec 5, 2023 22.33 22.53 22.28 22.28 21.44 2,000
Dec 4, 2023 22.56 22.60 22.49 22.56 21.71 2,000
Dec 1, 2023 22.59 22.59 22.59 22.59 21.73 100
Nov 30, 2023 22.29 22.29 22.29 22.29 21.45 100
Nov 29, 2023 22.32 22.32 22.18 22.18 21.34 2,600
Nov 28, 2023 22.21 22.21 22.17 22.17 21.34 900
Nov 27, 2023 22.23 22.23 22.09 22.13 21.30 1,300
Nov 24, 2023 22.30 22.30 22.30 22.30 21.46 100
Nov 22, 2023 22.20 22.23 22.16 22.16 21.33 4,200
Nov 21, 2023 22.22 22.22 22.22 22.22 21.38 100
Nov 20, 2023 22.24 22.26 22.18 22.19 21.35 3,000
Nov 17, 2023 22.13 22.13 22.05 22.05 21.21 800
Nov 16, 2023 21.85 21.85 21.85 21.85 21.03 100
Nov 15, 2023 22.24 22.24 22.06 22.06 21.23 6,100
Nov 14, 2023 22.01 22.06 22.01 22.06 21.22 3,800
Nov 13, 2023 21.59 21.59 21.59 21.59 20.78 100
Nov 10, 2023 21.59 21.59 21.59 21.59 20.77 100
Nov 9, 2023 21.67 21.68 21.42 21.49 20.68 5,800
Nov 8, 2023 21.65 21.72 21.65 21.72 20.90 300
Nov 7, 2023 21.99 21.99 21.88 21.88 21.05 1,400
Nov 6, 2023 22.17 22.17 22.01 22.06 21.22 12,100
Nov 3, 2023 22.33 22.33 22.33 22.33 21.49 -
Nov 2, 2023 21.60 21.91 21.59 21.91 21.08 400
Nov 1, 2023 21.37 21.46 21.37 21.42 20.61 7,800
Oct 31, 2023 21.38 21.38 21.38 21.38 20.57 100
Oct 30, 2023 21.50 21.50 21.50 21.50 20.69 100
Oct 27, 2023 21.38 21.38 21.38 21.38 20.57 100
Oct 26, 2023 21.58 21.58 21.51 21.51 20.70 500
Oct 25, 2023 21.63 21.63 21.63 21.63 20.82 -
Oct 24, 2023 21.71 21.71 21.71 21.71 20.89 200
Oct 23, 2023 21.65 21.65 21.65 21.65 20.83 200
Oct 20, 2023 21.78 21.78 21.78 21.78 20.96 -
Oct 19, 2023 21.89 21.89 21.89 21.89 21.07 -
Oct 18, 2023 22.04 22.06 22.04 22.06 21.23 200
Oct 17, 2023 22.24 22.30 22.24 22.30 21.46 200
Oct 16, 2023 22.15 22.15 22.15 22.15 21.32 100
Oct 13, 2023 21.90 21.93 21.90 21.93 21.10 900
Oct 12, 2023 21.74 21.78 21.74 21.78 20.96 500
Oct 11, 2023 22.09 22.09 22.09 22.09 21.25 100
Oct 10, 2023 22.17 22.17 22.10 22.10 21.27 1,000
Oct 9, 2023 21.97 22.05 21.97 22.05 21.22 1,400
Oct 6, 2023 21.73 21.73 21.69 21.69 20.87 2,400
Oct 5, 2023 21.55 21.55 21.55 21.55 20.73 -
Oct 4, 2023 21.42 21.42 21.42 21.42 20.61 300
Oct 3, 2023 21.40 21.49 21.40 21.49 20.68 600
Oct 2, 2023 21.47 21.54 21.47 21.54 20.72 1,500
Sep 29, 2023 21.96 21.96 21.96 21.96 21.14 600
Sep 28, 2023 22.06 22.06 22.06 22.06 21.22 400
Sep 27, 2023 21.95 22.00 21.94 22.00 21.17 1,400
Sep 26, 2023 22.21 22.21 22.09 22.09 21.25 3,700
Sep 25, 2023 22.35 22.35 22.35 22.35 21.51 800
Sep 22, 2023 22.42 22.42 22.42 22.42 21.57 700
Sep 21, 2023 22.73 22.73 22.73 22.73 21.87 1,100
Sep 20, 2023 22.93 22.93 22.83 22.83 21.97 1,300
Sep 19, 2023 22.79 22.79 22.79 22.79 21.93 900
Sep 18, 2023 22.89 22.89 22.89 22.89 22.03 800
Sep 15, 2023 23.04 23.04 22.93 23.01 22.14 2,500
Sep 14, 2023 23.09 23.12 22.98 23.05 22.18 2,400
Sep 13, 2023 22.91 22.92 22.68 22.76 21.90 3,400
Sep 12, 2023 22.90 22.90 22.90 22.90 22.04 1,900
Sep 11, 2023 22.79 22.79 22.75 22.75 21.90 2,000
Sep 8, 2023 22.66 22.66 22.66 22.66 21.81 -
Sep 7, 2023 22.75 22.76 22.59 22.67 21.82 21,400
Sep 6, 2023 22.77 22.77 22.73 22.73 21.87 1,200
Sep 5, 2023 23.20 23.20 22.94 22.94 22.07 600
Sep 1, 2023 23.17 23.17 23.17 23.17 22.30 -
Aug 31, 2023 23.14 23.14 23.14 23.14 22.27 100
Aug 30, 2023 23.35 23.35 23.16 23.33 22.45 1,300
Aug 29, 2023 23.11 23.29 22.94 23.18 22.31 1,500
Aug 28, 2023 22.98 23.12 22.98 23.12 22.25 200
Aug 25, 2023 22.82 23.01 22.82 23.01 22.14 100
Aug 24, 2023 22.78 22.85 22.75 22.85 21.99 400
Aug 23, 2023 23.05 23.05 22.95 22.95 22.08 200
Aug 22, 2023 22.72 22.73 22.72 22.73 21.87 600
Aug 21, 2023 22.75 22.75 22.75 22.75 21.90 -
Aug 18, 2023 22.76 22.76 22.76 22.76 21.90 -
Aug 17, 2023 22.81 22.81 22.81 22.81 21.95 100
Aug 16, 2023 22.99 22.99 22.74 22.87 22.01 1,100
Aug 15, 2023 23.05 23.05 23.05 23.05 22.18 -
Aug 14, 2023 23.35 23.35 23.35 23.35 22.47 100
Aug 11, 2023 23.44 23.44 23.44 23.44 22.55 -
Aug 10, 2023 23.42 23.42 23.42 23.42 22.54 -
Aug 9, 2023 23.44 23.44 23.44 23.44 22.55 -
Aug 8, 2023 23.39 23.52 23.39 23.52 22.63 200
Aug 7, 2023 23.40 23.55 23.40 23.55 22.66 3,400
Aug 4, 2023 23.70 23.70 23.61 23.61 22.72 200
Aug 3, 2023 23.69 23.75 23.69 23.70 22.81 800
Aug 2, 2023 23.57 23.73 23.56 23.73 22.83 600
Aug 1, 2023 23.94 23.94 23.94 23.94 23.04 2,000
Jul 31, 2023 24.38 24.38 24.38 24.38 23.46 100
Jul 28, 2023 24.05 24.12 24.05 24.12 23.21 100
Jul 27, 2023 23.68 23.82 23.67 23.82 22.92 700
Jul 26, 2023 23.93 23.94 23.74 23.88 22.98 5,000
Jul 25, 2023 23.76 23.76 23.76 23.76 22.86 -
Jul 24, 2023 23.76 23.76 23.76 23.76 22.86 100
Jul 21, 2023 23.82 23.82 23.82 23.82 22.92 -
Jul 20, 2023 23.88 23.95 23.77 23.77 22.87 1,400
Jul 19, 2023 24.01 24.01 24.01 24.01 23.10 -
Jul 18, 2023 23.92 23.92 23.92 23.92 23.01 100
Jul 17, 2023 23.75 23.75 23.75 23.75 22.86 -
Jul 14, 2023 23.64 23.78 23.64 23.78 22.88 100
Jul 13, 2023 23.87 23.87 23.87 23.87 22.97 -
Jul 12, 2023 23.76 23.76 23.76 23.76 22.86 -
Jul 11, 2023 23.60 23.60 23.58 23.58 22.69 200
Jul 10, 2023 23.28 23.38 23.28 23.38 22.50 3,900
Jul 7, 2023 23.32 23.32 23.21 23.21 22.33 600
Jul 6, 2023 23.11 23.12 23.11 23.12 22.25 400
Jul 5, 2023 23.29 23.29 23.29 23.29 22.41 -
Jul 3, 2023 23.56 23.56 23.56 23.56 22.67 -
Jun 30, 2023 23.20 23.55 23.20 23.45 22.57 900
Jun 29, 2023 23.15 23.15 23.11 23.12 22.25 2,300
Jun 28, 2023 23.15 23.15 23.02 23.02 22.15 200
Jun 27, 2023 23.18 23.19 23.17 23.17 22.30 1,200
Jun 26, 2023 23.21 23.25 23.20 23.25 22.37 1,000
Jun 23, 2023 23.00 23.09 22.97 23.04 22.17 1,200
Jun 22, 2023 23.19 23.19 23.19 23.19 22.32 -
Jun 21, 2023 23.34 23.39 23.29 23.39 22.51 4,600
Jun 20, 2023 23.48 23.48 23.48 23.48 22.60 100
Jun 16, 2023 23.62 23.63 23.62 23.63 22.74 3,900
Jun 15, 2023 23.79 23.79 23.70 23.70 22.81 3,600
Jun 14, 2023 23.63 23.63 23.56 23.56 22.67 100
Jun 13, 2023 23.63 23.71 23.63 23.71 22.81 100
Jun 12, 2023 23.59 23.59 23.59 23.59 22.70 600
Jun 9, 2023 23.61 23.61 23.61 23.61 22.72 -
Jun 8, 2023 23.99 23.99 23.87 23.87 22.97 200
Jun 7, 2023 23.75 23.75 23.73 23.73 22.84 600
Jun 6, 2023 23.48 23.57 23.48 23.57 22.68 400
Jun 5, 2023 23.29 23.32 23.28 23.32 22.44 9,000
Jun 2, 2023 23.43 23.43 23.43 23.43 22.54 100
Jun 1, 2023 23.16 23.16 23.16 23.16 22.29 100
May 31, 2023 22.90 22.90 22.90 22.90 22.03 -
May 30, 2023 22.93 22.94 22.65 22.77 21.91 8,600
May 26, 2023 23.02 23.02 23.02 23.02 22.15 100
May 25, 2023 22.87 22.87 22.76 22.80 21.94 3,300
May 24, 2023 23.06 23.07 23.06 23.07 22.20 100
May 23, 2023 23.45 23.45 23.45 23.45 22.57 -
May 22, 2023 23.51 23.51 23.51 23.51 22.62 100
May 19, 2023 23.56 23.56 23.56 23.56 22.67 -
May 18, 2023 23.55 23.55 23.53 23.53 22.65 400
May 17, 2023 23.73 23.73 23.62 23.62 22.73 200
May 16, 2023 23.67 23.68 23.59 23.59 22.70 1,500
May 15, 2023 23.57 23.57 23.49 23.49 22.60 800
May 12, 2023 23.66 23.66 23.56 23.56 22.67 1,500
May 11, 2023 25.66 25.66 23.71 23.82 22.92 4,000
May 10, 2023 23.63 23.63 23.60 23.61 22.72 3,800
May 9, 2023 23.68 23.89 23.62 23.62 22.73 1,000
May 8, 2023 23.75 23.91 23.75 23.87 22.97 3,500
May 5, 2023 23.58 23.58 23.38 23.38 22.49 1,400
May 4, 2023 23.81 24.20 23.37 23.71 22.82 5,400
May 3, 2023 25.10 25.10 23.50 23.50 22.62 2,500
May 2, 2023 23.82 23.82 23.82 23.82 22.92 100
May 1, 2023 23.73 23.82 23.73 23.80 22.90 3,100
Apr 28, 2023 23.62 23.65 23.58 23.63 22.73 3,100
Apr 27, 2023 23.38 23.38 23.33 23.33 22.45 7,400
Apr 26, 2023 23.43 23.43 23.42 23.42 22.54 3,400
Apr 25, 2023 23.70 23.70 23.70 23.70 22.81 -
Apr 24, 2023 23.60 23.60 23.44 23.49 22.60 2,600

Related Tickers