Formidable ETF (FORH) Historical Stock Data

23.20 ↓1.73 (-6.94%)

As of December 30, 2022, 10:02am EST.

Historical Data

In the past 30 trading days, FORH is down -0.08% a day on average. There have been 19 days where Formidable ETF closed green and 11 days where FORH closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	25.05	24.93	↓$0.12 (-0.48%)	24.93	25.05	1.46K
2023-02-01	24.74	24.92	↑$0.18 (0.73%)	24.74	24.98	0.90K
2023-01-31	24.50	24.77	↑$0.27 (1.11%)	24.50	24.93	2.67K
2023-01-30	24.37	24.43	↑$0.06 (0.23%)	24.37	24.43	201
2023-01-26	24.77	24.81	↑$0.04 (0.18%)	24.76	24.81	2.49K
2023-01-25	24.66	24.74	↑$0.08 (0.33%)	24.66	24.74	125
2023-01-24	24.53	24.58	↑$0.05 (0.21%)	24.53	24.58	127
2023-01-23	24.24	24.50	↑$0.26 (1.08%)	24.24	24.55	2.40K
2023-01-20	24.21	24.18	↓$0.03 (-0.13%)	24.18	24.21	126
2023-01-19	23.92	23.98	↑$0.06 (0.24%)	23.92	24.07	262
2023-01-18	24.15	24.13	↓$0.02 (-0.07%)	24.11	24.15	1.02K
2023-01-17	24.63	24.22	↓$0.41 (-1.65%)	24.22	24.63	761
2023-01-12	24.11	24.25	↑$0.14 (0.59%)	24.11	24.25	877
2023-01-09	24.05	23.82	↓$0.23 (-0.97%)	23.82	24.07	2.62K
2023-01-06	23.83	23.83	↑$0.00 (0.00%)	23.83	23.83	2
2023-01-05	23.23	23.33	↑$0.11 (0.46%)	23.23	23.33	167
2023-01-04	23.49	23.49	↑$0.00 (0.00%)	23.49	23.49	1
2023-01-03	23.36	23.28	↓$0.08 (-0.33%)	23.28	23.36	112
2022-12-30	23.25	23.38	↑$0.13 (0.54%)	23.14	23.38	684
2022-12-29	23.29	23.22	↓$0.07 (-0.29%)	23.22	23.29	17.13K
2022-12-28	24.14	23.13	↓$1.01 (-4.18%)	23.12	24.14	50.94K
2022-12-27	23.86	23.66	↓$0.20 (-0.84%)	23.14	24.08	44.16K
2022-12-23	24.21	24.21	↑$0.00 (0.00%)	24.21	24.21	19
2022-12-22	24.03	24.09	↑$0.06 (0.25%)	24.03	24.09	787
2022-12-19	23.77	23.75	↓$0.02 (-0.09%)	23.75	23.79	1.01K
2022-12-16	24.33	24.16	↓$0.17 (-0.69%)	24.08	24.33	10.98K
2022-12-15	24.39	24.39	↑$0.00 (0.00%)	24.39	24.39	1K
2022-12-14	24.68	24.68	↑$0.00 (0.00%)	24.68	24.68	500
2022-12-13	24.77	24.82	↑$0.05 (0.20%)	24.74	24.82	699
2022-12-12	24.38	24.69	↑$0.31 (1.27%)	24.38	24.69	1.50K