Formidable Fortress ETF (KONG)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:43PM EDT
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 26.45 | 26.46 | 26.42 | 26.45 | 26.45 | 5,254 |
| 16 Apr 2024 | 26.56 | 26.56 | 26.41 | 26.42 | 26.42 | 400 |
| 15 Apr 2024 | 26.62 | 26.63 | 26.60 | 26.63 | 26.63 | 1,100 |
| 12 Apr 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 11 Apr 2024 | 27.05 | 27.18 | 27.05 | 27.07 | 27.07 | 900 |
| 10 Apr 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| 09 Apr 2024 | 27.44 | 27.60 | 27.44 | 27.56 | 27.56 | 1,100 |
| 08 Apr 2024 | 27.63 | 27.63 | 27.50 | 27.50 | 27.50 | 2,300 |
| 05 Apr 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 100 |
| 04 Apr 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | - |
| 03 Apr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 200 |
| 02 Apr 2024 | 27.38 | 27.40 | 27.38 | 27.40 | 27.40 | 2,100 |
| 01 Apr 2024 | 27.96 | 27.96 | 27.51 | 27.51 | 27.51 | 500 |
| 28 Mar 2024 | 27.77 | 27.79 | 27.66 | 27.70 | 27.70 | 15,400 |
| 27 Mar 2024 | 27.55 | 27.64 | 27.53 | 27.64 | 27.64 | 1,400 |
| 26 Mar 2024 | 27.41 | 27.49 | 27.37 | 27.39 | 27.39 | 12,300 |
| 25 Mar 2024 | 27.42 | 27.42 | 27.35 | 27.40 | 27.40 | 11,000 |
| 22 Mar 2024 | 27.50 | 27.50 | 27.42 | 27.47 | 27.47 | 3,200 |
| 21 Mar 2024 | 27.68 | 27.68 | 27.62 | 27.65 | 27.65 | 6,100 |
| 20 Mar 2024 | 27.40 | 27.49 | 27.31 | 27.48 | 27.48 | 3,100 |
| 19 Mar 2024 | 27.40 | 27.41 | 27.33 | 27.41 | 27.41 | 1,800 |
| 18 Mar 2024 | 27.40 | 27.48 | 27.33 | 27.33 | 27.33 | 2,700 |
| 15 Mar 2024 | 27.32 | 27.42 | 27.27 | 27.33 | 27.33 | 7,600 |
| 14 Mar 2024 | 27.44 | 27.44 | 27.26 | 27.34 | 27.34 | 900 |
| 13 Mar 2024 | 27.52 | 27.53 | 27.45 | 27.48 | 27.48 | 3,900 |
| 12 Mar 2024 | 27.37 | 27.45 | 27.33 | 27.44 | 27.44 | 10,300 |
| 11 Mar 2024 | 27.14 | 27.31 | 27.14 | 27.24 | 27.24 | 4,500 |
| 08 Mar 2024 | 27.21 | 27.26 | 27.20 | 27.26 | 27.26 | 2,800 |
| 07 Mar 2024 | 27.26 | 27.26 | 27.18 | 27.24 | 27.24 | 6,300 |
| 06 Mar 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| 05 Mar 2024 | 26.96 | 26.97 | 26.89 | 26.97 | 26.97 | 5,300 |
| 04 Mar 2024 | 27.13 | 27.17 | 27.10 | 27.17 | 27.17 | 200 |
| 01 Mar 2024 | 27.06 | 27.09 | 27.01 | 27.09 | 27.09 | 4,800 |
| 29 Feb 2024 | 27.06 | 27.07 | 26.96 | 27.05 | 27.05 | 2,200 |
| 28 Feb 2024 | 26.95 | 26.96 | 26.84 | 26.92 | 26.92 | 2,400 |
| 27 Feb 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 100 |
| 26 Feb 2024 | 26.70 | 26.76 | 26.69 | 26.72 | 26.72 | 1,800 |
| 23 Feb 2024 | 26.72 | 26.78 | 26.64 | 26.78 | 26.78 | 5,100 |
| 22 Feb 2024 | 26.55 | 26.61 | 26.53 | 26.61 | 26.61 | 3,200 |
| 21 Feb 2024 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 100 |
| 20 Feb 2024 | 26.25 | 26.25 | 26.23 | 26.23 | 26.23 | 200 |
| 16 Feb 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 100 |
| 15 Feb 2024 | 26.39 | 26.45 | 26.39 | 26.45 | 26.45 | 1,600 |
| 14 Feb 2024 | 26.01 | 26.18 | 26.01 | 26.18 | 26.18 | 500 |
| 13 Feb 2024 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 100 |
| 12 Feb 2024 | 26.26 | 26.31 | 26.25 | 26.31 | 26.31 | 8,500 |
| 09 Feb 2024 | 26.28 | 26.29 | 26.21 | 26.29 | 26.29 | 9,800 |
| 08 Feb 2024 | 26.14 | 26.24 | 26.14 | 26.24 | 26.24 | 1,400 |
| 07 Feb 2024 | 26.23 | 26.27 | 26.23 | 26.27 | 26.27 | 700 |
| 06 Feb 2024 | 26.02 | 26.14 | 26.00 | 26.14 | 26.14 | 9,400 |
| 05 Feb 2024 | 25.99 | 26.00 | 25.99 | 26.00 | 26.00 | 400 |
| 02 Feb 2024 | 26.22 | 26.25 | 26.21 | 26.25 | 26.25 | 1,400 |
| 01 Feb 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 100 |
| 31 Jan 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
| 30 Jan 2024 | 26.30 | 26.45 | 26.30 | 26.45 | 26.45 | 1,100 |
| 29 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 100 |
| 26 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 25 Jan 2024 | 26.11 | 26.13 | 26.11 | 26.11 | 26.11 | 400 |
| 24 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
| 23 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | - |
| 22 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 100 |
| 19 Jan 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 18 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 17 Jan 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| 16 Jan 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 100 |
| 12 Jan 2024 | 26.30 | 26.31 | 26.25 | 26.31 | 26.31 | 8,300 |
| 11 Jan 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 10 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 09 Jan 2024 | 26.25 | 26.25 | 26.18 | 26.18 | 26.18 | 2,300 |
| 08 Jan 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 05 Jan 2024 | 26.18 | 26.19 | 26.18 | 26.19 | 26.19 | 200 |
| 04 Jan 2024 | 26.35 | 26.35 | 26.21 | 26.21 | 26.21 | 1,600 |
| 03 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 100 |
| 02 Jan 2024 | 26.36 | 26.48 | 26.36 | 26.48 | 26.48 | 800 |
| 29 Dec 2023 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| 28 Dec 2023 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 100 |
| 27 Dec 2023 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
| 26 Dec 2023 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 100 |
| 26 Dec 2023 | 0.182 Dividend | |||||
| 22 Dec 2023 | 26.60 | 26.60 | 26.58 | 26.58 | 26.39 | 100 |
| 21 Dec 2023 | 26.37 | 26.39 | 26.35 | 26.39 | 26.21 | 500 |
| 20 Dec 2023 | 26.55 | 26.55 | 26.26 | 26.26 | 26.08 | 900 |
| 19 Dec 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.37 | 100 |
| 18 Dec 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 26.27 | 100 |
| 15 Dec 2023 | 26.37 | 26.39 | 26.33 | 26.37 | 26.19 | 1,300 |
| 14 Dec 2023 | 26.64 | 26.65 | 26.57 | 26.57 | 26.39 | 4,200 |
| 13 Dec 2023 | 26.15 | 26.33 | 26.15 | 26.33 | 26.15 | 1,100 |
| 12 Dec 2023 | 25.67 | 25.98 | 25.67 | 25.98 | 25.80 | 500 |
| 11 Dec 2023 | 25.91 | 25.97 | 25.91 | 25.97 | 25.80 | 2,000 |
| 08 Dec 2023 | 25.71 | 25.75 | 25.70 | 25.70 | 25.52 | 10,400 |
| 07 Dec 2023 | 25.74 | 25.74 | 25.69 | 25.69 | 25.51 | 3,500 |
| 06 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.46 | - |
| 05 Dec 2023 | 25.62 | 25.63 | 25.57 | 25.58 | 25.40 | 4,800 |
| 04 Dec 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 25.60 | - |
| 01 Dec 2023 | 25.77 | 25.77 | 25.77 | 25.77 | 25.60 | - |
| 30 Nov 2023 | 25.52 | 25.58 | 25.52 | 25.58 | 25.40 | 2,200 |
| 29 Nov 2023 | 25.34 | 25.35 | 25.27 | 25.27 | 25.09 | 1,800 |
| 28 Nov 2023 | 25.32 | 25.32 | 25.19 | 25.19 | 25.02 | 1,500 |
| 27 Nov 2023 | 25.44 | 25.44 | 25.36 | 25.36 | 25.19 | 1,600 |
| 24 Nov 2023 | 25.43 | 25.43 | 25.43 | 25.43 | 25.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.