Formidable Fortress ETF (KONG)
BATS: KONG · Real-Time Price · USD
30.40
-0.40 (-1.31%)
Feb 12, 2026, 4:00 PM EST - Market closed
KONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 30.56 | 30.56 | 30.40 | 30.40 | 30.40 | -1.31% | 152 |
| Feb 11, 2026 | 30.82 | 30.82 | 30.80 | 30.80 | 30.80 | -0.06% | 339 |
| Feb 10, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.12% | 50 |
| Feb 9, 2026 | 30.80 | 30.80 | 30.78 | 30.78 | 30.78 | 0.25% | 186 |
| Feb 6, 2026 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 1.47% | 42 |
| Feb 5, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.26% | 11 |
| Feb 4, 2026 | 30.72 | 30.72 | 30.64 | 30.64 | 30.64 | 0.98% | 100 |
| Feb 3, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -2.03% | 28 |
| Feb 2, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.07% | 74 |
| Jan 30, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.63% | 114 |
| Jan 29, 2026 | 31.16 | 31.16 | 30.96 | 31.15 | 31.15 | -0.64% | 11,757 |
| Jan 28, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.24% | 204 |
| Jan 27, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.13% | 1 |
| Jan 26, 2026 | 31.36 | 31.36 | 31.32 | 31.32 | 31.32 | 0.24% | 728 |
| Jan 23, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.03% | - |
| Jan 22, 2026 | 31.35 | 31.35 | 31.24 | 31.25 | 31.25 | 0.60% | 453 |
| Jan 21, 2026 | 31.18 | 31.18 | 31.07 | 31.07 | 31.07 | 1.43% | 100 |
| Jan 20, 2026 | 30.68 | 30.68 | 30.61 | 30.63 | 30.63 | -1.47% | 1,120 |
| Jan 16, 2026 | 31.06 | 31.09 | 31.06 | 31.09 | 31.08 | -0.16% | 240 |
| Jan 15, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.54% | - |
| Jan 14, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.20% | 98 |
| Jan 13, 2026 | 31.02 | 31.03 | 31.02 | 31.03 | 31.03 | -0.60% | 180 |
| Jan 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.08% | 3 |
| Jan 9, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.23% | - |
| Jan 8, 2026 | 31.13 | 31.17 | 31.13 | 31.17 | 31.17 | 0.38% | 2,614 |
| Jan 7, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.18% | 104 |
| Jan 6, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.01% | - |
| Jan 5, 2026 | 30.75 | 30.80 | 30.75 | 30.80 | 30.80 | 1.08% | 103 |
| Jan 2, 2026 | 30.33 | 30.47 | 30.31 | 30.47 | 30.47 | -0.24% | 663 |
| Dec 31, 2025 | 30.56 | 30.57 | 30.54 | 30.54 | 30.54 | -0.80% | 598 |
| Dec 30, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.40% | 9 |
| Dec 29, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.10% | 298 |
| Dec 26, 2025 | 30.87 | 30.94 | 30.87 | 30.94 | 30.94 | -0.04% | 1,155 |
| Dec 24, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.15% | 62 |
| Dec 23, 2025 | 30.89 | 31.00 | 30.89 | 31.00 | 30.89 | 0.07% | 204 |
| Dec 22, 2025 | 30.95 | 30.98 | 30.72 | 30.98 | 30.87 | 0.76% | 350 |
| Dec 19, 2025 | 30.23 | 30.80 | 30.23 | 30.75 | 30.64 | 0.20% | 2,513 |
| Dec 18, 2025 | 30.81 | 30.81 | 30.69 | 30.69 | 30.57 | 0.43% | 1,011 |
| Dec 17, 2025 | 30.55 | 30.56 | 30.55 | 30.56 | 30.44 | -0.29% | 1,017 |
| Dec 16, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.53 | -0.13% | - |
| Dec 15, 2025 | 30.66 | 30.68 | 30.66 | 30.68 | 30.57 | -0.23% | 309 |
| Dec 12, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.64 | -0.36% | 16 |
| Dec 11, 2025 | 30.84 | 30.87 | 30.84 | 30.87 | 30.75 | 0.67% | 383 |
| Dec 10, 2025 | 30.32 | 30.69 | 30.32 | 30.66 | 30.55 | 0.99% | 669 |
| Dec 9, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.25 | -0.10% | 89 |
| Dec 8, 2025 | 30.53 | 30.53 | 30.39 | 30.39 | 30.28 | -0.80% | 204 |
| Dec 5, 2025 | 30.73 | 30.73 | 30.64 | 30.64 | 30.52 | 0.28% | 143 |
| Dec 4, 2025 | 30.52 | 30.55 | 30.52 | 30.55 | 30.44 | 0.55% | 236 |
| Dec 3, 2025 | 30.32 | 30.38 | 30.32 | 30.38 | 30.27 | 1.05% | 252 |
| Dec 2, 2025 | 30.06 | 30.10 | 30.02 | 30.07 | 29.96 | 0.05% | 3,145 |