Canada markets open in 6 hours 21 minutes

Formidable Fortress ETF (KONG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
26.56+0.18 (+0.69%)
At close: 03:48PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.4326.5626.4326.5626.567,051
May 02, 202426.2826.4126.2826.3826.38600
May 01, 202426.0026.0026.0026.0026.00-
Apr 30, 202426.1826.1826.1126.1326.136,500
Apr 29, 202426.3726.4326.3726.4326.431,200
Apr 26, 202426.4626.4626.3026.3026.302,100
Apr 25, 202426.4426.4426.4426.4426.44100
Apr 24, 202426.6626.7426.6626.7426.74700
Apr 23, 202426.7626.7826.7326.7426.74900
Apr 22, 202426.6326.6326.6326.6326.63100
Apr 19, 202426.5226.5226.5226.5226.52-
Apr 18, 202426.3826.3826.3826.3826.38-
Apr 17, 202426.4526.4626.4226.4526.455,300
Apr 16, 202426.5626.5626.4126.4226.42400
Apr 15, 202426.6226.6326.6026.6326.631,100
Apr 12, 202426.8226.8226.8226.8226.82100
Apr 11, 202427.0527.1827.0527.0727.07900
Apr 10, 202427.2627.2627.2627.2627.26-
Apr 09, 202427.4427.6027.4427.5627.561,100
Apr 08, 202427.6327.6327.5027.5027.502,300
Apr 05, 202427.4827.4827.4827.4827.48100
Apr 04, 202427.3727.3727.3727.3727.37-
Apr 03, 202427.4227.4227.4227.4227.42200
Apr 02, 202427.3827.4027.3827.4027.402,100
Apr 01, 202427.9627.9627.5127.5127.51500
Mar 28, 202427.7727.7927.6627.7027.7015,400
Mar 27, 202427.5527.6427.5327.6427.641,400
Mar 26, 202427.4127.4927.3727.3927.3912,300
Mar 25, 202427.4227.4227.3527.4027.4011,000
Mar 22, 202427.5027.5027.4227.4727.473,200
Mar 21, 202427.6827.6827.6227.6527.656,100
Mar 20, 202427.4027.4927.3127.4827.483,100
Mar 19, 202427.4027.4127.3327.4127.411,800
Mar 18, 202427.4027.4827.3327.3327.332,700
Mar 15, 202427.3227.4227.2727.3327.337,600
Mar 14, 202427.4427.4427.2627.3427.34900
Mar 13, 202427.5227.5327.4527.4827.483,900
Mar 12, 202427.3727.4527.3327.4427.4410,300
Mar 11, 202427.1427.3127.1427.2427.244,500
Mar 08, 202427.2127.2627.2027.2627.262,800
Mar 07, 202427.2627.2627.1827.2427.246,300
Mar 06, 202427.0727.0727.0727.0727.07100
Mar 05, 202426.9626.9726.8926.9726.975,300
Mar 04, 202427.1327.1727.1027.1727.17200
Mar 01, 202427.0627.0927.0127.0927.094,800
Feb 29, 202427.0627.0726.9627.0527.052,200
Feb 28, 202426.9526.9626.8426.9226.922,400
Feb 27, 202426.7726.7726.7726.7726.77100
Feb 26, 202426.7026.7626.6926.7226.721,800
Feb 23, 202426.7226.7826.6426.7826.785,100
Feb 22, 202426.5526.6126.5326.6126.613,200
Feb 21, 202426.4126.4126.4126.4126.41100
Feb 20, 202426.2526.2526.2326.2326.23200
Feb 16, 202426.3726.3726.3726.3726.37100
Feb 15, 202426.3926.4526.3926.4526.451,600
Feb 14, 202426.0126.1826.0126.1826.18500
Feb 13, 202425.9725.9725.9725.9725.97100
Feb 12, 202426.2626.3126.2526.3126.318,500
Feb 09, 202426.2826.2926.2126.2926.299,800
Feb 08, 202426.1426.2426.1426.2426.241,400
Feb 07, 202426.2326.2726.2326.2726.27700
Feb 06, 202426.0226.1426.0026.1426.149,400
Feb 05, 202425.9926.0025.9926.0026.00400
Feb 02, 202426.2226.2526.2126.2526.251,400
Feb 01, 202426.2326.2326.2326.2326.23100
Jan 31, 202426.0226.0226.0226.0226.02100
Jan 30, 202426.3026.4526.3026.4526.451,100
Jan 29, 202426.3426.3426.3426.3426.34100
Jan 26, 202426.2226.2226.2226.2226.22-
Jan 25, 202426.1126.1326.1126.1126.11400
Jan 24, 202426.0926.0926.0926.0926.09-
Jan 23, 202426.2126.2126.2126.2126.21-
Jan 22, 202426.2226.2226.2226.2226.22100
Jan 19, 202426.2726.2726.2726.2726.27-
Jan 18, 202426.2226.2226.2226.2226.22-
Jan 17, 202426.1226.1226.1226.1226.12-
Jan 16, 202426.2026.2026.2026.2026.20100
Jan 12, 202426.3026.3126.2526.3126.318,300
Jan 11, 202426.2326.2326.2326.2326.23-
Jan 10, 202426.1926.1926.1926.1926.19-
Jan 09, 202426.2526.2526.1826.1826.182,300
Jan 08, 202426.3426.3426.3426.3426.34-
Jan 05, 202426.1826.1926.1826.1926.19200
Jan 04, 202426.3526.3526.2126.2126.211,600
Jan 03, 202426.2526.2526.2526.2526.25100
Jan 02, 202426.3626.4826.3626.4826.48800
Dec 29, 202326.4326.4326.4326.4326.43100
Dec 28, 202326.5226.5226.5226.5226.52100
Dec 27, 202326.4826.4826.4826.4826.48100
Dec 26, 202326.4726.4726.4726.4726.47100
Dec 26, 20230.182 Dividend
Dec 22, 202326.6026.6026.5826.5826.39100
Dec 21, 202326.3726.3926.3526.3926.21500
Dec 20, 202326.5526.5526.2626.2626.08900
Dec 19, 202326.5626.5626.5626.5626.37100
Dec 18, 202326.4526.4526.4526.4526.27100
Dec 15, 202326.3726.3926.3326.3726.191,300
Dec 14, 202326.6426.6526.5726.5726.394,200
Dec 13, 202326.1526.3326.1526.3326.151,100
Dec 12, 202325.6725.9825.6725.9825.80500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...