ETF Opportunities Trust - Formidable Fortress ETF (KONG) Historical Stock Data

22.42 ↓0.85 (-3.63%)

As of May 12, 2022, 3:46pm EST.

Historical Data

In the past 30 trading days, KONG is down -0.12% a day on average. There have been 14 days where ETF Opportunities Trust - Formidable Fortress ETF closed green and 16 days where KONG closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-17	23.27	23.27	↓$0.00 (-0.02%)	23.27	23.27	328
2022-05-13	22.75	22.90	↑$0.15 (0.65%)	22.75	22.96	328
2022-05-12	22.44	22.51	↑$0.07 (0.31%)	22.44	22.51	102
2022-05-11	22.19	22.19	↑$0.00 (0.00%)	22.19	22.19	4
2022-05-09	22.50	22.50	↑$0.00 (0.00%)	22.50	22.50	2
2022-05-06	23.01	22.99	↓$0.02 (-0.09%)	22.99	23.01	460
2022-05-05	23.27	23.25	↓$0.02 (-0.09%)	23.25	23.27	175
2022-05-04	23.50	23.95	↑$0.45 (1.92%)	23.50	24.00	4.36K
2022-05-03	23.41	23.37	↓$0.04 (-0.16%)	23.37	23.41	100
2022-05-02	23.25	23.25	↑$0.00 (0.00%)	23.25	23.25	39
2022-04-29	23.56	23.13	↓$0.43 (-1.83%)	23.13	23.56	100
2022-04-28	23.41	23.78	↑$0.37 (1.59%)	23.41	23.80	605
2022-04-27	23.72	23.51	↓$0.21 (-0.87%)	23.51	23.72	300
2022-04-26	23.82	23.58	↓$0.24 (-1.01%)	23.58	23.82	100
2022-04-25	23.83	23.88	↑$0.05 (0.21%)	23.83	23.88	1.70K
2022-04-22	24.12	23.96	↓$0.16 (-0.67%)	23.96	24.12	140
2022-04-21	24.81	24.41	↓$0.39 (-1.59%)	24.41	24.81	3.08K
2022-04-20	24.65	24.61	↓$0.04 (-0.16%)	24.61	24.65	9.98K
2022-04-18	24.11	23.97	↓$0.14 (-0.57%)	23.94	24.11	0.92K
2022-04-14	24.26	24.26	↑$0.00 (0.00%)	24.26	24.26	600
2022-04-12	24.61	24.22	↓$0.39 (-1.57%)	24.22	24.61	1.21K
2022-04-11	24.49	24.34	↓$0.15 (-0.60%)	24.34	24.49	448
2022-04-06	24.42	24.46	↑$0.04 (0.16%)	24.42	24.46	615
2022-04-05	24.45	24.45	↑$0.00 (0.00%)	24.45	24.45	4
2022-04-04	24.72	24.70	↓$0.02 (-0.09%)	24.70	24.72	2.35K
2022-03-31	24.47	24.47	↑$0.00 (0.00%)	24.47	24.47	40
2022-03-30	24.75	24.69	↓$0.06 (-0.23%)	24.69	24.75	274
2022-03-29	24.76	24.88	↑$0.12 (0.47%)	24.75	24.88	1.70K
2022-03-22	24.51	24.49	↓$0.03 (-0.10%)	24.49	24.51	2K
2022-03-18	24.30	24.48	↑$0.18 (0.75%)	24.30	24.48	500