Formidable ETF (FORH)
BATS: FORH · Real-Time Price · USD
24.35
+0.15 (0.62%)
Sep 22, 2026, 4:00 PM EDT - Market closed
FORH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.63% | 26 |
| Sep 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.13% | 12 |
| Sep 18, 2026 | 24.01 | 24.23 | 24.01 | 24.23 | 24.23 | -0.17% | 1,922 |
| Sep 17, 2026 | 24.50 | 24.50 | 24.27 | 24.27 | 24.27 | 1.29% | 1,868 |
| Sep 16, 2026 | 24.25 | 24.25 | 23.89 | 23.96 | 23.96 | -0.54% | 573 |
| Sep 15, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.12% | 104 |
| Sep 14, 2026 | 24.04 | 24.12 | 24.02 | 24.12 | 24.12 | -1.29% | 688 |
| Sep 11, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.43 | 0.06% | 124 |
| Sep 10, 2026 | 24.50 | 24.50 | 24.42 | 24.42 | 24.42 | -0.88% | 288 |
| Sep 9, 2026 | 24.70 | 24.70 | 24.64 | 24.64 | 24.64 | -0.57% | 304 |
| Sep 8, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.20% | 113 |
| Sep 4, 2026 | 24.69 | 24.73 | 24.69 | 24.73 | 24.73 | 0.03% | 1,012 |
| Sep 3, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.14% | 12 |
| Sep 2, 2026 | 24.55 | 24.68 | 24.55 | 24.68 | 24.68 | 0.48% | 476 |
| Sep 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.79% | 38 |
| Aug 31, 2026 | 24.63 | 24.76 | 24.63 | 24.76 | 24.76 | -0.46% | 1,826 |
| Aug 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.18% | 12 |
| Aug 27, 2026 | 25.25 | 25.25 | 25.17 | 25.17 | 25.17 | 1.11% | 233 |
| Aug 26, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.03% | 73 |
| Aug 25, 2026 | 24.75 | 25.03 | 24.75 | 24.90 | 24.90 | - | 463 |
| Aug 24, 2026 | 24.92 | 24.92 | 24.90 | 24.90 | 24.90 | -0.40% | 257 |
| Aug 21, 2026 | 24.85 | 25.00 | 24.85 | 25.00 | 25.00 | 0.08% | 1,027 |
| Aug 20, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.41% | 12 |
| Aug 19, 2026 | 25.21 | 25.21 | 25.08 | 25.08 | 25.08 | 0.31% | 555 |
| Aug 18, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.00% | 53 |
| Aug 17, 2026 | 25.11 | 25.26 | 25.11 | 25.26 | 25.26 | 0.37% | 2,512 |
| Aug 14, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.37% | 21 |
| Aug 13, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.61% | 51 |
| Aug 12, 2026 | 25.13 | 25.27 | 25.13 | 25.23 | 25.23 | 0.63% | 1,039 |
| Aug 11, 2026 | 24.89 | 25.07 | 24.89 | 25.07 | 25.07 | -0.01% | 224 |
| Aug 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.17% | 80 |
| Aug 7, 2026 | 24.57 | 25.03 | 24.57 | 25.03 | 25.03 | 2.02% | 2,750 |
| Aug 6, 2026 | 24.39 | 24.53 | 24.38 | 24.53 | 24.53 | 0.50% | 2,360 |
| Aug 5, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.90% | 17 |
| Aug 4, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.00% | 11 |
| Aug 3, 2026 | 24.18 | 24.39 | 24.18 | 24.39 | 24.39 | 1.90% | 1,504 |
| Jul 31, 2026 | 23.98 | 23.99 | 23.94 | 23.94 | 23.94 | 0.34% | 10,175 |
| Jul 30, 2026 | 23.80 | 23.87 | 23.80 | 23.86 | 23.86 | 0.28% | 2,011 |
| Jul 29, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.77% | 11 |
| Jul 28, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.37% | 21 |
| Jul 27, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.03% | 16 |
| Jul 24, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.64% | 11 |
| Jul 23, 2026 | 24.42 | 24.42 | 24.21 | 24.21 | 24.21 | 0.03% | 320 |
| Jul 22, 2026 | 24.11 | 24.20 | 24.08 | 24.20 | 24.20 | -0.28% | 224 |
| Jul 21, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.81% | 53 |
| Jul 20, 2026 | 23.88 | 23.88 | 23.83 | 23.84 | 23.84 | -0.74% | 1,036 |
| Jul 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.14% | 11 |
| Jul 16, 2026 | 24.20 | 24.20 | 24.05 | 24.05 | 24.05 | -0.62% | 202 |
| Jul 15, 2026 | 24.21 | 24.21 | 24.20 | 24.20 | 24.20 | 0.07% | 532 |
| Jul 14, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.14% | 11 |