Formidable ETF (FORH)
NYSEARCA: FORH · Real-Time Price · USD
21.01
+0.05 (0.26%)
Apr 28, 2025, 10:16 AM EDT - Market open
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 21.00 | 21.12 | 20.98 | 20.98 | 20.98 | 0.12% | 4,435 |
| Apr 25, 2025 | 20.99 | 21.00 | 20.88 | 20.96 | 20.96 | -0.03% | 2,212 |
| Apr 24, 2025 | 20.93 | 20.96 | 20.93 | 20.96 | 20.96 | 1.08% | 301 |
| Apr 23, 2025 | 20.76 | 20.76 | 20.72 | 20.74 | 20.74 | 0.96% | 1,885 |
| Apr 22, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.34% | - |
| Apr 21, 2025 | 20.17 | 20.27 | 20.17 | 20.27 | 20.27 | -0.87% | 1,615 |
| Apr 17, 2025 | 20.52 | 20.52 | 20.42 | 20.45 | 20.45 | 0.16% | 4,800 |
| Apr 16, 2025 | 20.34 | 20.42 | 20.34 | 20.42 | 20.42 | -0.16% | 757 |
| Apr 15, 2025 | 20.44 | 20.45 | 20.39 | 20.45 | 20.45 | -0.34% | 1,313 |
| Apr 14, 2025 | 20.53 | 20.53 | 20.52 | 20.52 | 20.52 | 1.02% | 2,485 |
| Apr 11, 2025 | 20.12 | 20.31 | 20.12 | 20.31 | 20.31 | 2.01% | 3,995 |
| Apr 10, 2025 | 19.75 | 20.09 | 19.75 | 19.91 | 19.91 | -1.99% | 895 |
| Apr 9, 2025 | 19.71 | 20.46 | 19.71 | 20.31 | 20.31 | 4.09% | 509 |
| Apr 8, 2025 | 19.72 | 19.72 | 19.32 | 19.52 | 19.52 | -1.64% | 2,362 |
| Apr 7, 2025 | 19.62 | 19.84 | 19.62 | 19.84 | 19.84 | -0.30% | 1,000 |
| Apr 4, 2025 | 20.01 | 20.02 | 19.80 | 19.90 | 19.90 | -3.66% | 1,284 |
| Apr 3, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -2.35% | 167 |
| Apr 2, 2025 | 21.13 | 21.15 | 21.04 | 21.15 | 21.15 | 0.10% | 2,286 |
| Apr 1, 2025 | 19.13 | 21.20 | 19.13 | 21.13 | 21.13 | -0.55% | 3,648 |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.29% | 100 |
| Mar 28, 2025 | 20.99 | 21.00 | 20.96 | 20.98 | 20.98 | -1.35% | 3,731 |
| Mar 27, 2025 | 21.08 | 21.26 | 21.05 | 21.26 | 21.26 | 0.27% | 6,180 |
| Mar 26, 2025 | 21.16 | 21.21 | 21.16 | 21.21 | 21.21 | -0.94% | 1,498 |
| Mar 25, 2025 | 21.38 | 21.51 | 21.36 | 21.41 | 21.41 | -0.01% | 1,212 |
| Mar 24, 2025 | 21.31 | 21.51 | 21.29 | 21.41 | 21.41 | 1.10% | 4,365 |
| Mar 21, 2025 | 20.98 | 21.18 | 20.98 | 21.18 | 21.18 | 0.36% | 375 |
| Mar 20, 2025 | 20.05 | 21.96 | 20.05 | 21.10 | 21.10 | -0.52% | 16,798 |
| Mar 19, 2025 | 21.00 | 21.31 | 20.95 | 21.21 | 21.21 | 0.25% | 5,053 |
| Mar 18, 2025 | 21.26 | 21.26 | 21.16 | 21.16 | 21.16 | 0.29% | 2,000 |
| Mar 17, 2025 | 20.98 | 21.10 | 20.98 | 21.10 | 21.10 | 2.14% | 2,056 |
| Mar 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.95% | - |
| Mar 13, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.48% | - |
| Mar 12, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.11% | - |
| Mar 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.16% | 83 |
| Mar 10, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.50% | 83 |
| Mar 7, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.73% | 7 |
| Mar 6, 2025 | 20.83 | 20.83 | 20.78 | 20.78 | 20.78 | 0.35% | 194 |
| Mar 5, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.53% | 139 |
| Mar 4, 2025 | 20.58 | 20.61 | 20.58 | 20.60 | 20.60 | 0.10% | 405 |
| Mar 3, 2025 | 20.89 | 20.89 | 20.58 | 20.58 | 20.58 | -1.40% | 2,084 |
| Feb 28, 2025 | 20.84 | 20.87 | 20.71 | 20.87 | 20.87 | 0.07% | 1,098 |
| Feb 27, 2025 | 20.92 | 20.92 | 20.84 | 20.85 | 20.85 | -0.37% | 3,200 |
| Feb 26, 2025 | 21.07 | 21.18 | 20.88 | 20.93 | 20.93 | -0.49% | 2,212 |
| Feb 25, 2025 | 20.85 | 21.03 | 20.85 | 21.03 | 21.03 | -0.08% | 4,112 |
| Feb 24, 2025 | 21.06 | 21.16 | 21.05 | 21.05 | 21.05 | -0.61% | 462 |
| Feb 21, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.70% | 179 |
| Feb 20, 2025 | 21.46 | 21.55 | 21.42 | 21.55 | 21.55 | -0.35% | 4,244 |
| Feb 19, 2025 | 21.42 | 21.62 | 21.42 | 21.62 | 21.62 | -0.06% | 739 |
| Feb 18, 2025 | 21.57 | 21.63 | 21.57 | 21.63 | 21.63 | 0.16% | 444 |
| Feb 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.68% | 18 |