Formidable Fortress ETF (KONG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1179 | -0.437476808905 | 26.95 | 27.14 | 26.83 | 856 | 26.97815592 | SP |
| 4 | 0.4921 | 1.8682611997 | 26.34 | 27.14 | 26.34 | 3734 | 26.75088957 | SP |
| 12 | -0.8979 | -3.23800937613 | 27.73 | 27.8 | 26.11 | 3394 | 26.79050743 | SP |
| 26 | 0.2621 | 0.986450884456 | 26.57 | 27.97 | 25.88 | 3183 | 26.90579051 | SP |
| 52 | 1.9321 | 7.759437751 | 24.9 | 27.97 | 24.33 | 2442 | 26.41406137 | SP |
| 156 | 1.8321 | 7.3284 | 25 | 27.97 | 21.7526 | 3557 | 25.23841788 | SP |
| 260 | 1.8321 | 7.3284 | 25 | 27.97 | 21.7526 | 3557 | 25.23841788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 26.8321 | -0.01 | -0.05 | 26.94 | 26.94 | 26.8321 | 2 |
| 1719527400 | 26.8446 | -0.03 | -0.09 | 27.02 | 27.02 | 26.83 | 885 |
| 1719441000 | 26.8696 | -0.09 | -0.35 | 26.92 | 26.92 | 26.8696 | 76 |
| 1719354600 | 26.9637 | -0.13 | -0.47 | 26.95 | 27.07 | 26.95 | 1800 |
| 1719268200 | 27.09 | 0.17 | 0.64 | 26.95 | 27.14 | 26.93 | 1417 |
| 1719009000 | 26.9186 | 0.01 | 0.02 | 26.95 | 26.95 | 26.9186 | 101 |
| 1718922600 | 26.9133 | 0.15 | 0.57 | 27.01 | 27.01 | 26.89 | 2297 |
| 1718749800 | 26.7596 | -0.15 | -0.56 | 27 | 27 | 26.61 | 609 |
| 1718663400 | 26.91 | 0.37 | 1.38 | 26.5 | 26.91 | 26.47 | 26706 |
| 1718404200 | 26.5429 | -0.12 | -0.44 | 26.36 | 26.55 | 26.36 | 4905 |
| 1718317800 | 26.6594 | -0.09 | -0.33 | 26.6 | 26.6594 | 26.6 | 7802 |
| 1718231400 | 26.7479 | 0.13 | 0.50 | 26.76 | 26.9474 | 26.7479 | 978 |
| 1718145000 | 26.616 | -0.01 | -0.04 | 26.5 | 26.7 | 26.5 | 17426 |
| 1718058600 | 26.626 | 0.28 | 1.05 | 26.52 | 26.626 | 26.52 | 185 |
| 1717799400 | 26.3491 | -0.07 | -0.26 | 26.7 | 26.7 | 26.3491 | 2 |
| 1717713000 | 26.4173 | -0.04 | -0.16 | 26.42 | 26.42 | 26.4173 | 1934 |
| 1717626600 | 26.4599 | 0.07 | 0.25 | 26.5172 | 26.5172 | 26.3875 | 1410 |
| 1717540200 | 26.3943 | -0.07 | -0.27 | 26.76 | 26.76 | 26.3943 | 2 |
| 1717453800 | 26.4653 | -0.15 | -0.58 | 26.44 | 26.55 | 26.44 | 757 |
| 1717194600 | 26.6195 | 0.25 | 0.95 | 26.34 | 26.6195 | 26.34 | 1646 |
| 1717108200 | 26.3694 | 0.11 | 0.44 | 26.26 | 26.37 | 26.26 | 9054 |
| 1717021800 | 26.2551 | -0.21 | -0.78 | 26.68 | 26.68 | 26.19 | 3644 |
| 1716935400 | 26.4627 | -0.36 | -1.33 | 26.53 | 26.53 | 26.421 | 5129 |
| 1716589800 | 26.8186 | 0.06 | 0.21 | 26.8186 | 26.8186 | 26.8186 | 82 |
| 1716503400 | 26.7613 | -0.25 | -0.92 | 26.7611 | 26.79 | 26.71 | 2309 |
| 1716417000 | 27.0102 | -0.03 | -0.12 | 26.75 | 27.0102 | 26.75 | 4 |
| 1716330600 | 27.0425 | -0.14 | -0.52 | 27.08 | 27.08 | 27.0425 | 100 |
| 1716244200 | 27.1834 | -0.03 | -0.09 | 27.2073 | 27.24 | 27.1834 | 391 |
| 1715985000 | 27.2092 | 0.03 | 0.12 | 27.14 | 27.226 | 27.14 | 3620 |
| 1715898600 | 27.1776 | 0.03 | 0.12 | 27.1776 | 27.1776 | 27.1776 | 73 |
| 1715812200 | 27.1449 | 0.17 | 0.63 | 27.15 | 27.17 | 27.1 | 37843 |
| 1715725800 | 26.9737 | -0.02 | -0.07 | 26.9737 | 26.9737 | 26.9737 | 0 |
| 1715639400 | 26.9924 | -0.12 | -0.43 | 27.18 | 27.18 | 26.9924 | 2001 |
| 1715380200 | 27.1098 | 0.07 | 0.27 | 27.08 | 27.1098 | 27.08 | 1500 |
| 1715293800 | 27.0355 | 0.25 | 0.94 | 27.01 | 27.05 | 27.01 | 5997 |
| 1715207400 | 26.7834 | -0.07 | -0.25 | 26.7602 | 26.7834 | 26.73 | 3289 |
| 1715121000 | 26.85 | 0.15 | 0.56 | 26.85 | 26.85 | 26.85 | 0 |
| 1715034600 | 26.6992 | 0.14 | 0.52 | 26.63 | 26.6992 | 26.63 | 197 |
| 1714775400 | 26.5614 | 0.18 | 0.69 | 26.43 | 26.5614 | 26.43 | 7051 |
| 1714689000 | 26.3802 | 0.38 | 1.46 | 26.285 | 26.41 | 26.285 | 605 |
| 1714602600 | 25.9994 | -0.13 | -0.49 | 25.9994 | 25.9994 | 25.9994 | 0 |
| 1714516200 | 26.1279 | -0.3 | -1.14 | 26.72 | 26.72 | 26.11 | 6528 |
| 1714429800 | 26.4296 | 0.13 | 0.51 | 26.37 | 26.4296 | 26.37 | 1240 |
| 1714170600 | 26.2964 | -0.14 | -0.54 | 26.4632 | 26.4632 | 26.2964 | 2069 |
| 1714084200 | 26.439 | -0.3 | -1.12 | 26.39 | 26.439 | 26.39 | 30 |
| 1713997800 | 26.739 | 0 | 0.01 | 26.66 | 26.739 | 26.66 | 716 |
| 1713911400 | 26.7357 | 0.1 | 0.38 | 26.761 | 26.776 | 26.73 | 900 |
| 1713825000 | 26.6338 | 0.11 | 0.43 | 26.6338 | 26.6338 | 26.6338 | 3 |
| 1713565800 | 26.5206 | 0.14 | 0.54 | 26.5206 | 26.5206 | 26.5206 | 0 |
| 1713479400 | 26.3792 | -0.07 | -0.26 | 26.3792 | 26.3792 | 26.3792 | 0 |
| 1713393000 | 26.4487 | 0.03 | 0.13 | 26.45 | 26.4579 | 26.42 | 5254 |
| 1713306600 | 26.4156 | -0.22 | -0.81 | 26.81 | 26.81 | 26.41 | 432 |
| 1713220200 | 26.632 | -0.19 | -0.71 | 26.62 | 26.632 | 26.5986 | 1126 |
| 1712961000 | 26.8227 | -0.25 | -0.92 | 27.36 | 27.36 | 26.8227 | 2 |
| 1712874600 | 27.0728 | -0.18 | -0.68 | 27.05 | 27.1799 | 27.05 | 922 |
| 1712788200 | 27.2569 | -0.31 | -1.11 | 27.2569 | 27.2569 | 27.2569 | 0 |
| 1712701800 | 27.5639 | 0.07 | 0.25 | 27.44 | 27.6035 | 27.44 | 1063 |
| 1712615400 | 27.4948 | 0.01 | 0.05 | 27.8 | 27.8 | 27.4948 | 2320 |
| 1712356200 | 27.4801 | 0.11 | 0.41 | 27.73 | 27.73 | 27.4801 | 74 |
| 1712269800 | 27.3682 | -0.06 | -0.20 | 27.3682 | 27.3682 | 27.3682 | 0 |
| 1712183400 | 27.4238 | 0.02 | 0.09 | 27.4 | 27.4238 | 27.4 | 170 |
| 1712097000 | 27.3993 | -0.11 | -0.40 | 27.38 | 27.3993 | 27.38 | 2050 |
| 1712010600 | 27.5086 | -0.19 | -0.68 | 27.96 | 27.96 | 27.5086 | 474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
