NYSEArca - Nasdaq Real Time Price USD

Formidable Fortress ETF (KONG)

26.46 +0.02 (+0.09%)
As of 9:42 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 26.46 26.46 26.46 26.46 26.46 479
Apr 25, 2024 26.44 26.44 26.44 26.44 26.44 100
Apr 24, 2024 26.66 26.74 26.66 26.74 26.74 700
Apr 23, 2024 26.76 26.78 26.73 26.74 26.74 900
Apr 22, 2024 26.63 26.63 26.63 26.63 26.63 100
Apr 19, 2024 26.52 26.52 26.52 26.52 26.52 -
Apr 18, 2024 26.38 26.38 26.38 26.38 26.38 -
Apr 17, 2024 26.45 26.46 26.42 26.45 26.45 5,300
Apr 16, 2024 26.56 26.56 26.41 26.42 26.42 400
Apr 15, 2024 26.62 26.63 26.60 26.63 26.63 1,100
Apr 12, 2024 26.82 26.82 26.82 26.82 26.82 100
Apr 11, 2024 27.05 27.18 27.05 27.07 27.07 900
Apr 10, 2024 27.26 27.26 27.26 27.26 27.26 -
Apr 9, 2024 27.44 27.60 27.44 27.56 27.56 1,100
Apr 8, 2024 27.63 27.63 27.50 27.50 27.50 2,300
Apr 5, 2024 27.48 27.48 27.48 27.48 27.48 100
Apr 4, 2024 27.37 27.37 27.37 27.37 27.37 -
Apr 3, 2024 27.42 27.42 27.42 27.42 27.42 200
Apr 2, 2024 27.38 27.40 27.38 27.40 27.40 2,100
Apr 1, 2024 27.96 27.96 27.51 27.51 27.51 500
Mar 28, 2024 27.77 27.79 27.66 27.70 27.70 15,400
Mar 27, 2024 27.55 27.64 27.53 27.64 27.64 1,400
Mar 26, 2024 27.41 27.49 27.37 27.39 27.39 12,300
Mar 25, 2024 27.42 27.42 27.35 27.40 27.40 11,000
Mar 22, 2024 27.50 27.50 27.42 27.47 27.47 3,200
Mar 21, 2024 27.68 27.68 27.62 27.65 27.65 6,100
Mar 20, 2024 27.40 27.49 27.31 27.48 27.48 3,100
Mar 19, 2024 27.40 27.41 27.33 27.41 27.41 1,800
Mar 18, 2024 27.40 27.48 27.33 27.33 27.33 2,700
Mar 15, 2024 27.32 27.42 27.27 27.33 27.33 7,600
Mar 14, 2024 27.44 27.44 27.26 27.34 27.34 900
Mar 13, 2024 27.52 27.53 27.45 27.48 27.48 3,900
Mar 12, 2024 27.37 27.45 27.33 27.44 27.44 10,300
Mar 11, 2024 27.14 27.31 27.14 27.24 27.24 4,500
Mar 8, 2024 27.21 27.26 27.20 27.26 27.26 2,800
Mar 7, 2024 27.26 27.26 27.18 27.24 27.24 6,300
Mar 6, 2024 27.07 27.07 27.07 27.07 27.07 100
Mar 5, 2024 26.96 26.97 26.89 26.97 26.97 5,300
Mar 4, 2024 27.13 27.17 27.10 27.17 27.17 200
Mar 1, 2024 27.06 27.09 27.01 27.09 27.09 4,800
Feb 29, 2024 27.06 27.07 26.96 27.05 27.05 2,200
Feb 28, 2024 26.95 26.96 26.84 26.92 26.92 2,400
Feb 27, 2024 26.77 26.77 26.77 26.77 26.77 100
Feb 26, 2024 26.70 26.76 26.69 26.72 26.72 1,800
Feb 23, 2024 26.72 26.78 26.64 26.78 26.78 5,100
Feb 22, 2024 26.55 26.61 26.53 26.61 26.61 3,200
Feb 21, 2024 26.41 26.41 26.41 26.41 26.41 100
Feb 20, 2024 26.25 26.25 26.23 26.23 26.23 200
Feb 16, 2024 26.37 26.37 26.37 26.37 26.37 100
Feb 15, 2024 26.39 26.45 26.39 26.45 26.45 1,600
Feb 14, 2024 26.01 26.18 26.01 26.18 26.18 500
Feb 13, 2024 25.97 25.97 25.97 25.97 25.97 100
Feb 12, 2024 26.26 26.31 26.25 26.31 26.31 8,500
Feb 9, 2024 26.28 26.29 26.21 26.29 26.29 9,800
Feb 8, 2024 26.14 26.24 26.14 26.24 26.24 1,400
Feb 7, 2024 26.23 26.27 26.23 26.27 26.27 700
Feb 6, 2024 26.02 26.14 26.00 26.14 26.14 9,400
Feb 5, 2024 25.99 26.00 25.99 26.00 26.00 400
Feb 2, 2024 26.22 26.25 26.21 26.25 26.25 1,400
Feb 1, 2024 26.23 26.23 26.23 26.23 26.23 100
Jan 31, 2024 26.02 26.02 26.02 26.02 26.02 100
Jan 30, 2024 26.30 26.45 26.30 26.45 26.45 1,100
Jan 29, 2024 26.34 26.34 26.34 26.34 26.34 100
Jan 26, 2024 26.22 26.22 26.22 26.22 26.22 -
Jan 25, 2024 26.11 26.13 26.11 26.11 26.11 400
Jan 24, 2024 26.09 26.09 26.09 26.09 26.09 -
Jan 23, 2024 26.21 26.21 26.21 26.21 26.21 -
Jan 22, 2024 26.22 26.22 26.22 26.22 26.22 100
Jan 19, 2024 26.27 26.27 26.27 26.27 26.27 -
Jan 18, 2024 26.22 26.22 26.22 26.22 26.22 -
Jan 17, 2024 26.12 26.12 26.12 26.12 26.12 -
Jan 16, 2024 26.20 26.20 26.20 26.20 26.20 100
Jan 12, 2024 26.30 26.31 26.25 26.31 26.31 8,300
Jan 11, 2024 26.23 26.23 26.23 26.23 26.23 -
Jan 10, 2024 26.19 26.19 26.19 26.19 26.19 -
Jan 9, 2024 26.25 26.25 26.18 26.18 26.18 2,300
Jan 8, 2024 26.34 26.34 26.34 26.34 26.34 -
Jan 5, 2024 26.18 26.19 26.18 26.19 26.19 200
Jan 4, 2024 26.35 26.35 26.21 26.21 26.21 1,600
Jan 3, 2024 26.25 26.25 26.25 26.25 26.25 100
Jan 2, 2024 26.36 26.48 26.36 26.48 26.48 800
Dec 29, 2023 26.43 26.43 26.43 26.43 26.43 100
Dec 28, 2023 26.52 26.52 26.52 26.52 26.52 100
Dec 27, 2023 26.48 26.48 26.48 26.48 26.48 100
Dec 26, 2023 0.18 Dividend
Dec 26, 2023 26.47 26.47 26.47 26.47 26.47 100
Dec 22, 2023 26.60 26.60 26.58 26.58 26.39 100
Dec 21, 2023 26.37 26.39 26.35 26.39 26.21 500
Dec 20, 2023 26.55 26.55 26.26 26.26 26.08 900
Dec 19, 2023 26.56 26.56 26.56 26.56 26.37 100
Dec 18, 2023 26.45 26.45 26.45 26.45 26.27 100
Dec 15, 2023 26.37 26.39 26.33 26.37 26.19 1,300
Dec 14, 2023 26.64 26.65 26.57 26.57 26.39 4,200
Dec 13, 2023 26.15 26.33 26.15 26.33 26.15 1,100
Dec 12, 2023 25.67 25.98 25.67 25.98 25.80 500
Dec 11, 2023 25.91 25.97 25.91 25.97 25.80 2,000
Dec 8, 2023 25.71 25.75 25.70 25.70 25.52 10,400
Dec 7, 2023 25.74 25.74 25.69 25.69 25.51 3,500
Dec 6, 2023 25.64 25.64 25.64 25.64 25.46 -
Dec 5, 2023 25.62 25.63 25.57 25.58 25.40 4,800
Dec 4, 2023 25.78 25.78 25.78 25.78 25.60 -
Dec 1, 2023 25.77 25.77 25.77 25.77 25.60 -
Nov 30, 2023 25.52 25.58 25.52 25.58 25.40 2,200
Nov 29, 2023 25.34 25.35 25.27 25.27 25.09 1,800
Nov 28, 2023 25.32 25.32 25.19 25.19 25.02 1,500
Nov 27, 2023 25.44 25.44 25.36 25.36 25.19 1,600
Nov 24, 2023 25.43 25.43 25.43 25.43 25.25 -
Nov 22, 2023 25.38 25.38 25.38 25.38 25.21 5,500
Nov 21, 2023 25.38 25.38 25.34 25.34 25.17 500
Nov 20, 2023 25.41 25.42 25.28 25.28 25.11 3,700
Nov 17, 2023 25.25 25.25 25.25 25.25 25.08 200
Nov 16, 2023 25.14 25.14 25.14 25.14 24.97 100
Nov 15, 2023 25.42 25.43 25.34 25.34 25.16 14,100
Nov 14, 2023 25.41 25.52 25.41 25.43 25.25 10,300
Nov 13, 2023 25.03 25.03 25.03 25.03 24.86 -
Nov 10, 2023 25.05 25.05 25.05 25.05 24.88 -
Nov 9, 2023 24.93 24.93 24.93 24.93 24.76 -
Nov 8, 2023 24.90 25.02 24.90 25.02 24.85 5,000
Nov 7, 2023 25.02 25.02 24.99 24.99 24.82 300
Nov 6, 2023 25.19 25.19 25.15 25.15 24.97 1,000
Nov 3, 2023 25.20 25.20 25.20 25.20 25.03 -
Nov 2, 2023 24.99 24.99 24.99 24.99 24.82 100
Nov 1, 2023 24.58 24.68 24.53 24.68 24.51 7,300
Oct 31, 2023 24.64 24.64 24.64 24.64 24.47 100
Oct 30, 2023 24.54 24.54 24.54 24.54 24.37 -
Oct 27, 2023 24.35 24.35 24.33 24.33 24.17 1,600
Oct 26, 2023 24.87 24.87 24.72 24.72 24.55 300
Oct 25, 2023 24.66 24.66 24.66 24.66 24.49 100
Oct 24, 2023 24.87 24.87 24.87 24.87 24.70 100
Oct 23, 2023 24.99 24.99 24.99 24.99 24.82 -
Oct 20, 2023 25.07 25.07 25.07 25.07 24.89 -
Oct 19, 2023 25.32 25.32 25.32 25.32 25.15 -
Oct 18, 2023 25.51 25.51 25.51 25.51 25.33 -
Oct 17, 2023 25.78 25.78 25.78 25.78 25.60 -
Oct 16, 2023 25.70 25.70 25.70 25.70 25.52 100
Oct 13, 2023 25.40 25.49 25.40 25.49 25.32 600
Oct 12, 2023 25.49 25.49 25.46 25.46 25.28 100
Oct 11, 2023 25.57 25.57 25.57 25.57 25.39 100
Oct 10, 2023 25.49 25.49 25.49 25.49 25.32 100
Oct 9, 2023 25.28 25.47 25.28 25.47 25.30 200
Oct 6, 2023 25.29 25.29 25.26 25.26 25.09 1,000
Oct 5, 2023 25.15 25.15 25.15 25.15 24.98 -
Oct 4, 2023 25.08 25.08 25.08 25.08 24.91 100
Oct 3, 2023 24.88 24.88 24.88 24.88 24.71 -
Oct 2, 2023 25.00 25.00 24.98 24.98 24.81 1,900
Sep 29, 2023 25.20 25.20 25.18 25.18 25.01 200
Sep 28, 2023 25.45 25.45 25.33 25.33 25.16 1,300
Sep 27, 2023 25.22 25.22 25.22 25.22 25.05 -
Sep 26, 2023 25.10 25.10 25.10 25.10 24.93 -
Sep 25, 2023 25.15 25.27 25.15 25.27 25.10 400
Sep 22, 2023 25.23 25.23 25.23 25.23 25.06 800
Sep 21, 2023 25.31 25.31 25.25 25.25 25.08 100
Sep 20, 2023 25.63 25.64 25.46 25.55 25.37 11,900
Sep 19, 2023 25.45 25.61 25.45 25.61 25.43 100
Sep 18, 2023 25.50 25.58 25.50 25.58 25.40 100
Sep 15, 2023 25.48 25.50 25.48 25.50 25.32 100
Sep 14, 2023 25.57 25.64 25.57 25.64 25.47 2,200
Sep 13, 2023 25.60 25.60 25.46 25.46 25.28 1,700
Sep 12, 2023 25.54 25.54 25.54 25.54 25.37 100
Sep 11, 2023 25.47 25.47 25.47 25.47 25.30 14,100
Sep 8, 2023 25.51 25.51 25.51 25.51 25.34 100
Sep 7, 2023 25.53 25.56 25.46 25.56 25.38 15,700
Sep 6, 2023 25.70 25.70 25.62 25.62 25.45 300
Sep 5, 2023 25.68 25.68 25.68 25.68 25.51 100
Sep 1, 2023 26.07 26.07 26.07 26.07 25.90 -
Aug 31, 2023 26.11 26.14 25.93 25.93 25.75 500
Aug 30, 2023 26.18 26.19 26.09 26.09 25.91 700
Aug 29, 2023 26.08 26.10 26.08 26.10 25.93 200
Aug 28, 2023 26.01 26.01 26.01 26.01 25.83 100
Aug 25, 2023 25.86 26.11 25.86 25.97 25.80 400
Aug 24, 2023 25.93 25.93 25.83 25.83 25.65 200
Aug 23, 2023 25.93 26.00 25.93 26.00 25.82 100
Aug 22, 2023 25.77 25.87 25.77 25.87 25.70 200
Aug 21, 2023 25.79 25.79 25.79 25.79 25.61 -
Aug 18, 2023 25.82 25.82 25.82 25.82 25.64 100
Aug 17, 2023 25.91 25.91 25.84 25.84 25.66 500
Aug 16, 2023 25.82 25.82 25.82 25.82 25.64 100
Aug 15, 2023 25.80 25.80 25.80 25.80 25.62 100
Aug 14, 2023 25.97 25.97 25.97 25.97 25.79 100
Aug 11, 2023 25.99 25.99 25.99 25.99 25.81 100
Aug 10, 2023 25.91 25.91 25.91 25.91 25.73 100
Aug 9, 2023 25.88 25.88 25.88 25.88 25.70 100
Aug 8, 2023 25.75 25.75 25.75 25.75 25.57 100
Aug 7, 2023 25.85 25.85 25.85 25.85 25.67 100
Aug 4, 2023 25.91 25.91 25.74 25.75 25.57 400
Aug 3, 2023 25.68 25.70 25.68 25.70 25.52 1,000
Aug 2, 2023 25.49 25.58 25.49 25.58 25.41 600
Aug 1, 2023 25.47 25.47 25.40 25.46 25.29 3,900
Jul 31, 2023 25.51 25.51 25.51 25.51 25.33 -
Jul 28, 2023 25.51 25.57 25.51 25.57 25.39 100
Jul 27, 2023 25.68 25.68 25.35 25.45 25.28 4,100
Jul 26, 2023 25.86 25.98 25.86 25.86 25.68 1,200
Jul 25, 2023 25.87 25.87 25.87 25.87 25.69 100
Jul 24, 2023 25.79 25.79 25.79 25.79 25.62 100
Jul 21, 2023 25.76 25.76 25.76 25.76 25.59 -
Jul 20, 2023 25.80 25.81 25.66 25.66 25.48 1,000
Jul 19, 2023 25.68 25.68 25.68 25.68 25.51 -
Jul 18, 2023 25.63 25.63 25.63 25.63 25.46 100
Jul 17, 2023 25.52 25.52 25.52 25.52 25.35 100
Jul 14, 2023 25.42 25.42 25.42 25.42 25.24 100
Jul 13, 2023 25.38 25.38 25.38 25.38 25.21 100
Jul 12, 2023 25.42 25.42 25.34 25.34 25.17 1,100
Jul 11, 2023 25.34 25.34 25.34 25.34 25.16 -
Jul 10, 2023 24.97 25.00 24.94 25.00 24.83 15,000
Jul 7, 2023 24.90 24.90 24.77 24.77 24.60 300
Jul 6, 2023 24.77 24.77 24.77 24.77 24.60 -
Jul 5, 2023 24.97 24.97 24.97 24.97 24.80 -
Jul 3, 2023 25.07 25.07 25.07 25.07 24.90 100
Jun 30, 2023 25.02 25.10 25.01 25.10 24.93 1,200
Jun 29, 2023 24.94 24.94 24.94 24.94 24.77 100
Jun 28, 2023 24.90 24.90 24.79 24.79 24.62 600
Jun 27, 2023 24.86 24.92 24.86 24.92 24.75 300
Jun 26, 2023 24.86 24.86 24.86 24.86 24.69 100
Jun 23, 2023 24.70 24.70 24.70 24.70 24.53 100
Jun 22, 2023 24.80 24.80 24.80 24.80 24.63 -
Jun 21, 2023 24.83 24.89 24.83 24.85 24.68 500
Jun 20, 2023 24.84 24.84 24.84 24.84 24.67 -
Jun 16, 2023 25.08 25.09 25.06 25.09 24.92 9,500
Jun 15, 2023 24.81 25.04 24.81 24.96 24.79 22,600
Jun 14, 2023 24.58 24.68 24.58 24.68 24.51 500
Jun 13, 2023 24.78 24.83 24.76 24.83 24.66 400
Jun 12, 2023 24.57 24.57 24.57 24.57 24.40 100
Jun 9, 2023 24.45 24.45 24.45 24.45 24.29 -
Jun 8, 2023 24.50 24.50 24.50 24.50 24.33 100
Jun 7, 2023 24.51 24.55 24.47 24.47 24.30 1,600
Jun 6, 2023 24.34 24.38 24.29 24.35 24.19 1,800
Jun 5, 2023 24.27 24.31 24.26 24.31 24.15 5,500
Jun 2, 2023 24.41 24.41 24.41 24.41 24.25 -
Jun 1, 2023 24.00 24.00 24.00 24.00 23.83 100
May 31, 2023 23.89 23.89 23.89 23.89 23.73 -
May 30, 2023 23.95 24.06 23.95 24.06 23.89 200
May 26, 2023 24.15 24.15 24.15 24.15 23.98 100
May 25, 2023 24.02 24.02 24.02 24.02 23.85 -
May 24, 2023 24.09 24.09 24.00 24.03 23.87 500
May 23, 2023 24.19 24.19 24.19 24.19 24.02 100
May 22, 2023 24.43 24.43 24.43 24.43 24.27 100
May 19, 2023 24.40 24.40 24.40 24.40 24.23 -
May 18, 2023 24.26 24.37 24.26 24.37 24.20 400
May 17, 2023 24.24 24.31 24.20 24.21 24.04 800
May 16, 2023 24.17 24.17 24.05 24.05 23.89 300
May 15, 2023 24.28 24.29 24.25 24.25 24.08 2,700
May 12, 2023 24.12 24.21 24.12 24.21 24.04 600
May 11, 2023 24.09 24.26 24.08 24.26 24.09 1,500
May 10, 2023 24.25 24.25 24.25 24.25 24.08 100
May 9, 2023 24.25 24.30 24.20 24.25 24.08 1,200
May 8, 2023 24.31 24.42 24.30 24.42 24.25 5,000
May 5, 2023 24.40 24.43 24.40 24.43 24.27 1,700
May 4, 2023 24.38 24.38 24.27 24.27 24.10 900
May 3, 2023 24.57 24.61 24.47 24.47 24.30 2,500
May 2, 2023 24.56 24.57 24.56 24.57 24.41 200
May 1, 2023 24.54 24.78 24.50 24.78 24.61 800
Apr 28, 2023 24.67 24.72 24.65 24.72 24.55 2,100
Apr 27, 2023 24.29 24.54 24.27 24.48 24.32 12,300
Apr 26, 2023 24.07 24.08 24.04 24.06 23.89 8,700

Related Tickers