Formidable ETF (FORH)
NYSEARCA: FORH · Real-Time Price · USD
24.33
-0.13 (-0.53%)
At close: Sep 17, 2025, 4:00 PM EDT
24.33
0.00 (0.00%)
After-hours: Sep 17, 2025, 6:30 PM EDT
FORH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | - | -0.42% | 1,117 |
| Sep 16, 2025 | 23.88 | 24.47 | 23.88 | 24.46 | 24.46 | 2.67% | 1,808 |
| Sep 15, 2025 | 23.84 | 23.84 | 23.81 | 23.83 | 23.83 | 1.13% | 3,860 |
| Sep 12, 2025 | 23.38 | 23.73 | 23.38 | 23.56 | 23.56 | 0.17% | 6,913 |
| Sep 11, 2025 | 23.58 | 23.72 | 23.51 | 23.52 | 23.52 | 0.90% | 8,131 |
| Sep 10, 2025 | 23.23 | 23.31 | 23.19 | 23.31 | 23.31 | 0.18% | 900 |
| Sep 9, 2025 | 23.19 | 23.27 | 23.19 | 23.27 | 23.27 | -0.42% | 847 |
| Sep 8, 2025 | 23.21 | 23.41 | 23.21 | 23.37 | 23.37 | 0.10% | 2,550 |
| Sep 5, 2025 | 23.17 | 23.37 | 23.17 | 23.34 | 23.34 | 0.47% | 1,800 |
| Sep 4, 2025 | 23.05 | 23.23 | 23.04 | 23.23 | 23.23 | 0.07% | 1,003 |
| Sep 3, 2025 | 23.10 | 23.22 | 23.10 | 23.22 | 23.22 | -0.14% | 430 |
| Sep 2, 2025 | 23.17 | 23.25 | 23.06 | 23.25 | 23.25 | -0.38% | 4,021 |
| Aug 29, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.12% | 80 |
| Aug 28, 2025 | 22.36 | 23.33 | 22.36 | 23.31 | 23.31 | 0.08% | 1,253 |
| Aug 27, 2025 | 23.14 | 23.29 | 23.12 | 23.29 | 23.29 | 0.94% | 1,737 |
| Aug 26, 2025 | 23.20 | 23.20 | 23.04 | 23.07 | 23.07 | 0.10% | 6,448 |
| Aug 25, 2025 | 23.22 | 23.22 | 23.04 | 23.05 | 23.05 | -1.44% | 10,597 |
| Aug 22, 2025 | 23.29 | 23.39 | 23.27 | 23.39 | 23.39 | 1.82% | 1,471 |
| Aug 21, 2025 | 22.94 | 22.97 | 22.94 | 22.97 | 22.97 | 0.24% | 927 |
| Aug 20, 2025 | 23.00 | 23.00 | 22.92 | 22.92 | 22.92 | -0.17% | 216 |
| Aug 19, 2025 | 22.99 | 22.99 | 22.95 | 22.95 | 22.95 | -1.99% | 191 |
| Aug 18, 2025 | 23.29 | 23.42 | 23.29 | 23.42 | 23.42 | 0.21% | 688 |
| Aug 15, 2025 | 23.28 | 23.37 | 23.28 | 23.37 | 23.37 | 0.21% | 1,505 |
| Aug 14, 2025 | 23.16 | 23.32 | 23.16 | 23.32 | 23.32 | -0.34% | 1,397 |
| Aug 13, 2025 | 23.23 | 23.40 | 23.23 | 23.40 | 23.40 | 0.61% | 985 |
| Aug 12, 2025 | 23.19 | 23.26 | 23.19 | 23.26 | 23.26 | 0.10% | 1,000 |
| Aug 11, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.12% | 16 |
| Aug 8, 2025 | 23.35 | 23.35 | 23.21 | 23.21 | 23.21 | 0.29% | 283 |
| Aug 7, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.60% | 170 |
| Aug 6, 2025 | 22.96 | 23.00 | 22.96 | 23.00 | 23.00 | -1.73% | 645 |
| Aug 5, 2025 | 23.34 | 23.41 | 23.33 | 23.41 | 23.41 | 0.46% | 675 |
| Aug 4, 2025 | 23.09 | 23.30 | 23.08 | 23.30 | 23.30 | 0.74% | 1,147 |
| Aug 1, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.20% | 531 |
| Jul 31, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.61% | 62 |
| Jul 30, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.65% | 16 |
| Jul 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.50% | - |
| Jul 28, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.78% | - |
| Jul 25, 2025 | 23.77 | 23.84 | 23.77 | 23.77 | 23.77 | -0.31% | 888 |
| Jul 24, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.50% | 34 |
| Jul 23, 2025 | 24.05 | 24.05 | 23.96 | 23.96 | 23.96 | 0.61% | 1,000 |
| Jul 22, 2025 | 23.59 | 23.97 | 23.59 | 23.82 | 23.82 | 1.48% | 1,303 |
| Jul 21, 2025 | 23.64 | 23.64 | 23.47 | 23.47 | 23.47 | -0.08% | 111 |
| Jul 18, 2025 | 23.43 | 23.49 | 23.43 | 23.49 | 23.49 | -0.20% | 215 |
| Jul 17, 2025 | 23.45 | 23.63 | 23.45 | 23.54 | 23.54 | 0.61% | 1,673 |
| Jul 16, 2025 | 23.37 | 23.45 | 23.25 | 23.39 | 23.39 | 0.78% | 414 |
| Jul 15, 2025 | 23.33 | 23.34 | 23.09 | 23.21 | 23.21 | 0.02% | 2,697 |
| Jul 14, 2025 | 23.48 | 23.49 | 23.21 | 23.21 | 23.21 | -1.05% | 1,802 |
| Jul 11, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.14% | 56 |
| Jul 10, 2025 | 23.60 | 23.60 | 23.49 | 23.49 | 23.49 | 0.04% | 1,666 |
| Jul 9, 2025 | 23.35 | 23.56 | 23.34 | 23.48 | 23.48 | 0.26% | 2,417 |