Formidable Etf (FORH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0662 | 0.308193668529 | 21.48 | 21.6332 | 21.37 | 1361 | 21.56360645 | SP |
| 4 | -0.4638 | -2.1072239891 | 22.01 | 22.01 | 21.17 | 956 | 21.52016784 | SP |
| 12 | -1.1992 | -5.27227483359 | 22.7454 | 22.91 | 20.4201 | 1621 | 21.4280554 | SP |
| 26 | -1.2238 | -5.37461572244 | 22.77 | 23.8 | 20.4201 | 1576 | 22.191274 | SP |
| 52 | -0.4278 | -1.94684627287 | 21.974 | 24.27 | 20.4201 | 2385 | 22.44306562 | SP |
| 156 | -3.1338 | -12.6977309562 | 24.68 | 26.74 | 20.4201 | 2168 | 23.33194082 | SP |
| 260 | -3.4838 | -13.9184978026 | 25.03 | 27.02 | 20.4201 | 3025 | 24.16629245 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094200 | 21.5462 | -0.07 | -0.35 | 21.46 | 21.5462 | 21.41 | 4244 |
| 1740007800 | 21.6209 | -0.01 | -0.06 | 21.42 | 21.6209 | 21.37 | 739 |
| 1739921400 | 21.6332 | 0.03 | 0.16 | 21.53 | 21.6332 | 21.53 | 444 |
| 1739575800 | 21.5988 | -0.15 | -0.68 | 21.48 | 21.5988 | 21.48 | 18 |
| 1739489400 | 21.7464 | 0.21 | 0.96 | 21.6 | 21.7464 | 21.6 | 155 |
| 1739403000 | 21.5389 | 0.08 | 0.35 | 21.5389 | 21.5389 | 21.5389 | 1 |
| 1739316600 | 21.4636 | -0.13 | -0.61 | 21.33 | 21.4636 | 21.32 | 4000 |
| 1739230200 | 21.5953 | 0.23 | 1.05 | 21.5953 | 21.5953 | 21.5953 | 30 |
| 1738971000 | 21.37 | -0.24 | -1.13 | 21.62 | 21.62 | 21.35 | 1070 |
| 1738884600 | 21.6143 | -0.05 | -0.21 | 21.6143 | 21.6143 | 21.6143 | 1 |
| 1738798200 | 21.66 | 0.04 | 0.19 | 21.65 | 21.9 | 21.65 | 1890 |
| 1738711800 | 21.6186 | 0.31 | 1.45 | 21.6329 | 21.6329 | 21.6186 | 301 |
| 1738625400 | 21.31 | -0.3 | -1.40 | 21.17 | 21.39 | 21.17 | 2858 |
| 1738366200 | 21.6136 | -0.02 | -0.08 | 21.6136 | 21.6136 | 21.6136 | 0 |
| 1738279800 | 21.63 | 0.19 | 0.89 | 21.63 | 21.63 | 21.63 | 115 |
| 1738193400 | 21.44 | 0.01 | 0.05 | 21.44 | 21.44 | 21.44 | 100 |
| 1738107000 | 21.43 | -0.21 | -0.97 | 21.5593 | 21.5593 | 21.43 | 375 |
| 1738020600 | 21.64 | -0.15 | -0.69 | 21.87 | 21.87 | 21.64 | 299 |
| 1737761400 | 21.79 | 0.06 | 0.28 | 22.01 | 22.01 | 21.79 | 1531 |
| 1737675000 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1737588600 | 21.73 | -0.17 | -0.78 | 22.07 | 22.07 | 21.73 | 134 |
| 1737502200 | 21.9 | 0.26 | 1.20 | 21.89 | 21.9 | 21.88 | 309 |
| 1737156600 | 21.64 | 0.01 | 0.04 | 21.64 | 21.64 | 21.64 | 100 |
| 1737070200 | 21.6306 | 0 | 0.00 | 21.72 | 21.72 | 21.6306 | 101 |
| 1736983800 | 21.6298 | 0.27 | 1.26 | 21.57 | 21.6298 | 21.56 | 797 |
| 1736897400 | 21.36 | 0.1 | 0.47 | 21.41 | 21.46 | 21.34 | 8313 |
| 1736811000 | 21.26 | -0.09 | -0.40 | 21.09 | 21.26 | 21.09 | 165 |
| 1736551800 | 21.3462 | 0.01 | 0.03 | 21.17 | 21.3462 | 21.17 | 411 |
| 1736379000 | 21.34 | -0.26 | -1.19 | 21.31 | 21.3501 | 21.31 | 2925 |
| 1736292600 | 21.5964 | -0.02 | -0.10 | 21.76 | 21.76 | 21.5964 | 775 |
| 1736206200 | 21.618 | 0.09 | 0.40 | 21.4 | 21.7842 | 21.4 | 2036 |
| 1735947000 | 21.5314 | 0.14 | 0.66 | 21.39 | 21.5314 | 21.39 | 2 |
| 1735860600 | 21.3897 | 0.31 | 1.46 | 21.46 | 21.48 | 21.27 | 1667 |
| 1735687800 | 21.0814 | 0.05 | 0.25 | 21.165 | 21.165 | 20.98 | 14108 |
| 1735601400 | 21.0281 | -0.13 | -0.61 | 20.97 | 21.0281 | 20.97 | 729 |
| 1735342200 | 21.157 | -0.07 | -0.34 | 21.05 | 21.157 | 21.05 | 274 |
| 1735255800 | 21.2282 | -0.05 | -0.22 | 21.25 | 21.25 | 21.2282 | 221 |
| 1735077840 | 21.2752 | 0.02 | 0.10 | 21.2 | 21.2752 | 21.2 | 4816 |
| 1734996600 | 21.2533 | 0.14 | 0.65 | 21.2533 | 21.2533 | 21.2533 | 103 |
| 1734737400 | 21.1152 | 0.08 | 0.38 | 21.15 | 21.31 | 21.09 | 12156 |
| 1734651000 | 21.0354 | -0.04 | -0.17 | 20.4201 | 21.17 | 20.4201 | 2391 |
| 1734564600 | 21.072 | -0.51 | -2.35 | 21.61 | 21.61 | 21.05 | 4768 |
| 1734478200 | 21.58 | -0.13 | -0.60 | 21.56 | 21.6162 | 21.56 | 790 |
| 1734391800 | 21.71 | -0.11 | -0.50 | 21.99 | 22.01 | 21.71 | 481 |
| 1734132600 | 21.82 | -0.22 | -1.00 | 21.82 | 21.82 | 21.82 | 100 |
| 1734046200 | 22.04 | -0.11 | -0.50 | 22.04 | 22.04 | 22.04 | 133 |
| 1733959800 | 22.15 | -0.03 | -0.11 | 22.15 | 22.15 | 22.15 | 141 |
| 1733873400 | 22.1753 | -0.17 | -0.78 | 22.07 | 22.1753 | 22.07 | 100 |
| 1733787000 | 22.35 | 0.01 | 0.03 | 22.77 | 22.77 | 22.35 | 676 |
| 1733527800 | 22.343 | -0.1 | -0.43 | 22.39 | 22.39 | 22.3 | 6188 |
| 1733441400 | 22.4403 | 0.01 | 0.03 | 22.4403 | 22.4403 | 22.4403 | 44 |
| 1733355000 | 22.4335 | -0.16 | -0.72 | 22.91 | 22.91 | 22.35 | 2500 |
| 1733268600 | 22.5969 | 0.01 | 0.03 | 22.51 | 22.5969 | 22.51 | 1106 |
| 1733182200 | 22.591 | -0.15 | -0.68 | 22.554 | 22.591 | 22.554 | 202 |
| 1732917840 | 22.7454 | 0.23 | 1.01 | 22.7454 | 22.7454 | 22.7454 | 2 |
| 1732750200 | 22.5171 | -0.05 | -0.20 | 22.98 | 22.98 | 22.46 | 1186 |
| 1732663800 | 22.5626 | -0.11 | -0.50 | 22.91 | 22.91 | 22.5626 | 160 |
| 1732577400 | 22.6754 | -0.01 | -0.06 | 23.12 | 23.12 | 22.6754 | 142 |
| 1732318200 | 22.6886 | -0.02 | -0.08 | 23.15 | 23.15 | 22.56 | 393 |
| 1732231800 | 22.7074 | 0.33 | 1.50 | 22.86 | 22.86 | 22.63 | 686 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
