Formidable Fortress ETF (KONG) Historical Stock Data

27.33 ↑0.89 (3.37%)

As of March 20, 2024, 2:25pm EST.

Historical Data

In the past 30 trading days, KONG is down -0.06% a day on average. There have been 17 days where Formidable Fortress ETF closed green and 13 days where KONG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	26.44	26.44	↑$0.00 (0.00%)	26.44	26.44	30
2024-04-24	26.66	26.74	↑$0.08 (0.30%)	26.66	26.74	693
2024-04-23	26.76	26.74	↓$0.03 (-0.09%)	26.73	26.78	0.90K
2024-04-22	26.63	26.63	↑$0.00 (0.00%)	26.63	26.63	3
2024-04-17	26.45	26.45	↓$0.00 (0.00%)	26.45	26.46	5.25K
2024-04-16	26.56	26.42	↓$0.14 (-0.54%)	26.41	26.56	432
2024-04-15	26.62	26.63	↑$0.01 (0.05%)	26.60	26.63	1.13K
2024-04-12	26.82	26.82	↑$0.00 (0.00%)	26.82	26.82	2
2024-04-11	27.05	27.07	↑$0.02 (0.08%)	27.05	27.18	0.92K
2024-04-09	27.44	27.56	↑$0.12 (0.45%)	27.44	27.60	1.06K
2024-04-08	27.63	27.49	↓$0.13 (-0.49%)	27.49	27.63	2.32K
2024-04-05	27.48	27.48	↑$0.00 (0.00%)	27.48	27.48	74
2024-04-03	27.42	27.42	↑$0.00 (0.00%)	27.42	27.42	170
2024-04-02	27.38	27.40	↑$0.02 (0.07%)	27.38	27.40	2.05K
2024-04-01	27.96	27.51	↓$0.45 (-1.61%)	27.51	27.96	474
2024-03-28	27.77	27.70	↓$0.07 (-0.26%)	27.66	27.79	15.43K
2024-03-27	27.55	27.64	↑$0.09 (0.33%)	27.53	27.64	1.43K
2024-03-26	27.41	27.39	↓$0.02 (-0.07%)	27.39	27.49	12.32K
2024-03-25	27.42	27.40	↓$0.02 (-0.07%)	27.35	27.42	10.95K
2024-03-22	27.50	27.47	↓$0.03 (-0.10%)	27.47	27.50	3.21K
2024-03-21	27.68	27.65	↓$0.03 (-0.09%)	27.62	27.68	6.08K
2024-03-20	27.40	27.48	↑$0.08 (0.28%)	27.31	27.49	3.08K
2024-03-19	27.40	27.41	↑$0.01 (0.03%)	27.33	27.41	1.84K
2024-03-18	27.40	27.33	↓$0.07 (-0.27%)	27.33	27.48	2.69K
2024-03-15	27.32	27.33	↑$0.01 (0.04%)	27.27	27.42	7.56K
2024-03-14	27.44	27.34	↓$0.10 (-0.35%)	27.28	27.44	0.93K
2024-03-13	27.52	27.48	↓$0.04 (-0.16%)	27.48	27.54	3.93K
2024-03-12	27.37	27.44	↑$0.07 (0.27%)	27.33	27.45	10.33K
2024-03-11	27.14	27.24	↑$0.10 (0.36%)	27.14	27.31	4.48K
2024-03-08	27.21	27.26	↑$0.05 (0.18%)	27.20	27.26	2.84K