Formidable Fortress ETF (KONG)
NYSEARCA: KONG · Real-Time Price · USD
29.66
-0.28 (-0.94%)
At close: Jul 15, 2025, 4:00 PM
29.66
0.00 (0.00%)
After-hours: Jul 15, 2025, 8:00 PM EDT
KONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 29.81 | 29.84 | 29.66 | 29.66 | 29.66 | -0.94% | 315 |
| Jul 14, 2025 | 29.91 | 29.94 | 29.91 | 29.94 | 29.94 | 0.42% | 601 |
| Jul 11, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.69% | 5 |
| Jul 10, 2025 | 29.87 | 30.03 | 29.87 | 30.03 | 30.03 | 0.04% | 343 |
| Jul 9, 2025 | 29.85 | 30.05 | 29.85 | 30.01 | 30.01 | 0.50% | 2,732 |
| Jul 8, 2025 | 29.97 | 29.97 | 29.86 | 29.86 | 29.86 | 0.25% | 2,020 |
| Jul 7, 2025 | 29.92 | 29.92 | 29.74 | 29.79 | 29.79 | -0.80% | 1,991 |
| Jul 3, 2025 | 30.05 | 30.05 | 29.97 | 30.03 | 30.03 | 0.55% | 304 |
| Jul 2, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.09% | 136 |
| Jul 1, 2025 | 29.62 | 29.90 | 29.62 | 29.84 | 29.84 | 0.73% | 3,091 |
| Jun 30, 2025 | 29.63 | 29.63 | 29.57 | 29.63 | 29.63 | 0.28% | 2,485 |
| Jun 27, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.40% | 131 |
| Jun 26, 2025 | 29.34 | 29.43 | 29.34 | 29.43 | 29.43 | 0.57% | 413 |
| Jun 25, 2025 | 29.32 | 29.34 | 29.21 | 29.26 | 29.26 | -0.50% | 6,225 |
| Jun 24, 2025 | 29.13 | 29.41 | 29.13 | 29.41 | 29.41 | 0.74% | 340 |
| Jun 23, 2025 | 28.91 | 29.21 | 28.86 | 29.19 | 29.19 | 1.04% | 9,677 |
| Jun 20, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.95% | 139 |
| Jun 18, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.12% | 1 |
| Jun 17, 2025 | 29.32 | 29.34 | 29.20 | 29.20 | 29.20 | -0.85% | 397 |
| Jun 16, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.77% | 76 |
| Jun 13, 2025 | 29.44 | 29.44 | 29.23 | 29.23 | 29.23 | -1.11% | 255 |
| Jun 12, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.35% | 84 |
| Jun 11, 2025 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | -0.20% | 856 |
| Jun 10, 2025 | 29.41 | 29.51 | 29.41 | 29.51 | 29.51 | - | 719 |
| Jun 9, 2025 | 29.63 | 29.63 | 29.51 | 29.51 | 29.51 | -0.36% | 1,284 |
| Jun 6, 2025 | 29.55 | 29.68 | 29.55 | 29.62 | 29.62 | 1.00% | 295 |
| Jun 5, 2025 | 29.53 | 29.53 | 29.32 | 29.32 | 29.32 | -0.02% | 179 |
| Jun 4, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.08% | 139 |
| Jun 3, 2025 | 29.19 | 29.31 | 29.19 | 29.31 | 29.31 | 0.36% | 1,674 |
| Jun 2, 2025 | 29.02 | 29.20 | 29.02 | 29.20 | 29.20 | 0.07% | 221 |
| May 30, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.35% | 32 |
| May 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - | 23 |
| May 28, 2025 | 29.73 | 29.73 | 29.29 | 29.29 | 29.29 | -1.02% | 288 |
| May 27, 2025 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | 1.58% | 161 |
| May 23, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.11% | 7 |
| May 22, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.42% | 9 |
| May 21, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.08% | 9 |
| May 20, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.13% | 6 |
| May 19, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.12% | 2 |
| May 16, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.09% | 1 |
| May 15, 2025 | 29.26 | 29.29 | 29.26 | 29.29 | 29.29 | 0.72% | 45,812 |
| May 14, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.45% | 1,337 |
| May 13, 2025 | 29.14 | 29.25 | 29.14 | 29.21 | 29.21 | 0.10% | 1,337 |
| May 12, 2025 | 28.92 | 29.18 | 28.87 | 29.18 | 29.18 | 2.68% | 1,247 |
| May 9, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.36% | 460 |
| May 8, 2025 | 28.61 | 28.61 | 28.52 | 28.52 | 28.52 | 0.53% | 460 |
| May 7, 2025 | 28.12 | 28.37 | 28.12 | 28.37 | 28.37 | 0.28% | 271 |
| May 6, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -1.19% | 104 |
| May 5, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.28% | 171 |
| May 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 1.85% | 100 |