Formidable Fortress ETF (KONG)
BATS: KONG · Real-Time Price · USD
29.53
0.00 (0.00%)
At close: Apr 1, 2026, 4:00 PM EDT
29.53
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
KONG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | - | 0.41% | 183 |
| Mar 31, 2026 | 29.12 | 29.53 | 29.12 | 29.53 | 29.53 | 2.17% | 515 |
| Mar 30, 2026 | 28.96 | 29.08 | 28.89 | 28.90 | 28.90 | 0.80% | 1,246 |
| Mar 27, 2026 | 28.87 | 28.87 | 28.66 | 28.67 | 28.67 | -1.84% | 310 |
| Mar 26, 2026 | 29.63 | 29.64 | 29.21 | 29.21 | 29.21 | -1.15% | 2,208 |
| Mar 25, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.25% | 433 |
| Mar 24, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.15% | 2 |
| Mar 23, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.01% | - |
| Mar 20, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.39% | 1 |
| Mar 19, 2026 | 29.89 | 29.94 | 29.89 | 29.94 | 29.94 | -0.25% | 272 |
| Mar 18, 2026 | 30.16 | 30.28 | 30.01 | 30.01 | 30.01 | -1.30% | 6,797 |
| Mar 17, 2026 | 30.44 | 30.44 | 30.41 | 30.41 | 30.41 | 0.12% | 136 |
| Mar 16, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.59% | 2 |
| Mar 13, 2026 | 30.31 | 30.31 | 30.20 | 30.20 | 30.19 | -0.35% | 3,397 |
| Mar 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.50% | - |
| Mar 11, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.01% | - |
| Mar 10, 2026 | 30.89 | 31.02 | 30.76 | 30.76 | 30.76 | -0.63% | 3,956 |
| Mar 9, 2026 | 30.63 | 30.96 | 30.63 | 30.96 | 30.96 | 0.37% | 3,464 |
| Mar 6, 2026 | 30.87 | 30.87 | 30.84 | 30.84 | 30.84 | -0.57% | 3,338 |
| Mar 5, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.05% | 25 |
| Mar 4, 2026 | 30.97 | 31.03 | 30.97 | 31.03 | 31.03 | 0.59% | 1,623 |
| Mar 3, 2026 | 30.72 | 30.85 | 30.72 | 30.85 | 30.85 | -0.31% | 3,231 |
| Mar 2, 2026 | 30.69 | 30.95 | 30.69 | 30.95 | 30.95 | 0.90% | 6,487 |
| Feb 27, 2026 | 30.59 | 30.67 | 30.59 | 30.67 | 30.67 | -0.29% | 1,026 |
| Feb 26, 2026 | 30.71 | 30.76 | 30.71 | 30.76 | 30.76 | -0.45% | 185 |
| Feb 25, 2026 | 30.74 | 30.90 | 30.74 | 30.90 | 30.90 | 0.82% | 331 |
| Feb 24, 2026 | 30.53 | 30.65 | 30.53 | 30.65 | 30.65 | 0.81% | 386 |
| Feb 23, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.49% | - |
| Feb 20, 2026 | 30.81 | 30.89 | 30.74 | 30.86 | 30.86 | 0.14% | 1,350 |
| Feb 19, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.12% | - |
| Feb 18, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.74% | 7 |
| Feb 17, 2026 | 30.50 | 30.60 | 30.50 | 30.55 | 30.55 | -0.61% | 503 |
| Feb 13, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.12% | - |
| 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 |