Skip to main content

ETF Opportunities Trust Formidable Fortress ETF (NY: KONG )

29.06 +0.22 (+0.75%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 28.82 29.06 28.82 29.06 1,037 +0.22(+0.75%)
Feb 27, 2025 29.09 29.09 28.84 28.84 4,120 -0.13(-0.46%)
Feb 26, 2025 29.18 29.18 28.98 28.98 1,100 -0.12(-0.41%)
Feb 25, 2025 28.99 29.09 28.91 29.09 1,261 -0.00(-0.01%)
Feb 24, 2025 29.17 29.17 29.10 29.10 276 -0.09(-0.31%)
Feb 21, 2025 29.34 29.34 29.19 29.19 547 -0.30(-1.03%)
Feb 20, 2025 29.50 29.50 29.49 29.49 425 -0.10(-0.32%)
Feb 19, 2025 29.59 29.59 29.59 29.59 68 +0.02(+0.05%)
Feb 18, 2025 29.57 29.57 29.57 29.57 378 +0.12(+0.41%)
Feb 14, 2025 29.45 29.45 29.45 29.45 243 -0.04(-0.14%)
Feb 13, 2025 29.40 29.49 29.40 29.49 332 +0.00(+0.01%)
Feb 12, 2025 29.49 29.49 29.49 29.49 1 -0.15(-0.51%)
Feb 11, 2025 29.56 29.64 29.56 29.64 1,646 -0.12(-0.41%)
Feb 10, 2025 29.69 29.76 29.69 29.76 390 +0.20(+0.68%)
Feb 07, 2025 29.51 29.56 29.51 29.56 1,911 -0.15(-0.51%)
Feb 06, 2025 29.79 29.79 29.71 29.71 2,897 -0.06(-0.19%)
Feb 05, 2025 29.77 29.77 29.77 29.77 0 +0.09(+0.30%)
Feb 04, 2025 29.65 29.68 29.65 29.68 1,063 +0.05(+0.16%)
Feb 03, 2025 29.63 29.63 29.33 29.63 211 -0.07(-0.25%)
Jan 31, 2025 29.70 29.70 29.70 29.70 100 -0.14(-0.48%)
Jan 30, 2025 29.78 29.85 29.78 29.85 253 +0.21(+0.73%)
Jan 29, 2025 29.63 29.63 29.63 29.63 102 +0.03(+0.12%)
Jan 28, 2025 29.61 29.68 29.48 29.60 2,934 +0.09(+0.32%)
Jan 27, 2025 29.58 29.58 29.48 29.50 472 -0.34(-1.15%)
Jan 24, 2025 29.90 29.94 29.85 29.85 936 +0.04(+0.13%)
Jan 23, 2025 29.71 29.81 29.68 29.81 1,141 -0.02(-0.06%)
Jan 22, 2025 29.82 29.91 29.82 29.83 1,247 +0.17(+0.57%)
Jan 21, 2025 29.66 29.66 29.66 29.66 154 +0.24(+0.80%)
Jan 17, 2025 29.42 29.42 29.42 29.42 100 +0.07(+0.23%)
Jan 16, 2025 29.23 29.35 29.23 29.35 407 +0.24(+0.82%)
Jan 15, 2025 29.11 29.11 29.11 29.11 206 +0.25(+0.86%)
Jan 14, 2025 28.94 28.94 28.87 28.87 489 +0.03(+0.11%)
Jan 13, 2025 28.80 28.83 28.75 28.83 809 +0.18(+0.62%)
Jan 10, 2025 28.68 28.68 28.57 28.65 1,323 -0.25(-0.86%)
Jan 08, 2025 28.76 28.90 28.76 28.90 1,097 +0.06(+0.22%)
Jan 07, 2025 28.81 28.84 28.81 28.84 1,043 -0.02(-0.07%)
Jan 06, 2025 28.86 28.86 28.86 28.86 324 +0.01(+0.05%)
Jan 03, 2025 28.85 28.85 28.85 28.85 307 +0.12(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.