Opportunities Formidable Fortress ETF (NY: KONG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	29.66	29.66	29.66	29.66	2	-0.04(-0.15%)
Oct 29, 2024	29.70	29.70	29.70	29.70	5	+0.35(+1.19%)
Oct 28, 2024	29.56	29.56	29.35	29.35	617	-0.15(-0.52%)
Oct 25, 2024	30.01	30.01	29.39	29.50	1,508	+0.06(+0.20%)
Oct 24, 2024	29.44	29.44	29.44	29.44	0	-0.05(-0.15%)
Oct 23, 2024	29.28	29.49	29.24	29.49	2,894	+0.01(+0.02%)
Oct 22, 2024	29.46	29.48	29.46	29.48	296	-0.11(-0.37%)
Oct 21, 2024	29.59	29.59	29.59	29.59	48	-0.11(-0.38%)
Oct 18, 2024	29.90	29.90	29.71	29.71	615	-0.07(-0.23%)
Oct 17, 2024	29.77	29.77	29.77	29.77	153	+0.07(+0.23%)
Oct 16, 2024	29.73	29.90	29.61	29.71	1,925	-0.07(-0.23%)
Oct 15, 2024	29.81	29.86	29.77	29.77	754	+0.03(+0.10%)
Oct 14, 2024	31.02	31.02	29.75	29.75	1,567	+0.18(+0.61%)
Oct 11, 2024	29.78	29.79	29.57	29.57	669	+0.39(+1.33%)
Oct 10, 2024	29.39	29.40	29.12	29.18	12,739	-0.01(-0.05%)
Oct 09, 2024	29.15	29.19	29.15	29.19	665	+0.11(+0.37%)
Oct 08, 2024	28.83	29.09	28.81	29.09	5,640	+0.10(+0.33%)
Oct 07, 2024	29.28	29.28	28.99	28.99	260	-0.19(-0.66%)
Oct 04, 2024	29.12	29.32	29.12	29.18	851	+0.08(+0.27%)
Oct 03, 2024	29.10	29.10	29.10	29.10	84	+0.07(+0.25%)
Oct 02, 2024	29.22	29.28	29.03	29.03	5,148	+0.02(+0.08%)
Oct 01, 2024	28.87	29.01	28.87	29.01	100	-0.05(-0.17%)
Sep 30, 2024	29.23	29.23	29.06	29.06	213	+0.04(+0.13%)
Sep 27, 2024	29.03	29.24	29.02	29.02	15,816	+0.09(+0.31%)
Sep 26, 2024	29.15	29.20	28.93	28.93	2,159	+0.05(+0.18%)
Sep 25, 2024	28.88	28.88	28.88	28.88	89	-0.25(-0.86%)
Sep 24, 2024	29.15	29.15	28.86	29.13	813	+0.02(+0.07%)
Sep 23, 2024	29.16	29.34	29.11	29.11	3,396	+0.10(+0.36%)
Sep 20, 2024	29.00	29.00	29.00	29.00	100	-0.11(-0.36%)
Sep 19, 2024	29.31	29.31	29.11	29.11	400	+0.37(+1.27%)
Sep 18, 2024	28.73	28.74	28.73	28.74	478	+0.00(+0.00%)
Sep 17, 2024	28.75	28.75	28.74	28.74	150	+0.04(+0.14%)
Sep 16, 2024	28.70	28.70	28.70	28.70	0	+0.15(+0.51%)
Sep 13, 2024	28.56	28.56	28.56	28.56	0	+0.17(+0.61%)
Sep 12, 2024	28.17	28.59	28.16	28.38	476	+0.12(+0.43%)
Sep 11, 2024	28.33	28.43	28.26	28.26	411	+0.29(+1.04%)
Sep 10, 2024	28.28	28.28	27.97	27.97	695	-0.18(-0.64%)
Sep 09, 2024	28.18	28.18	27.98	28.15	259	+0.21(+0.74%)
Sep 06, 2024	27.91	27.94	27.74	27.94	4,506	-0.13(-0.45%)
Sep 05, 2024	28.26	28.27	28.07	28.07	504	-0.22(-0.78%)
Sep 04, 2024	28.11	28.29	28.11	28.29	974	+1.25(+4.64%)
Sep 03, 2024	27.04	27.04	27.04	27.04	0	-1.61(-5.63%)
Aug 30, 2024	28.75	28.75	28.65	28.65	515	+0.08(+0.29%)
Aug 29, 2024	28.56	28.56	28.56	28.56	0	+0.10(+0.34%)
Aug 28, 2024	28.61	28.61	28.47	28.47	300	+0.01(+0.05%)
Aug 27, 2024	28.20	28.45	28.20	28.45	3,874	+0.04(+0.13%)
Aug 26, 2024	28.20	28.67	28.20	28.41	3,848	+0.22(+0.79%)
Aug 23, 2024	28.04	28.21	28.04	28.19	4,928	+0.25(+0.91%)
Aug 22, 2024	28.18	28.18	27.91	27.94	3,940	-0.09(-0.32%)
Aug 21, 2024	28.06	28.06	28.03	28.03	963	+0.19(+0.67%)
Aug 20, 2024	27.92	27.92	27.84	27.84	1,259	-0.25(-0.90%)
Aug 19, 2024	28.17	28.25	28.03	28.09	2,694	+0.24(+0.86%)
Aug 16, 2024	27.86	27.86	27.86	27.86	100	+0.05(+0.17%)
Aug 15, 2024	27.85	27.94	27.81	27.81	1,039	+0.15(+0.55%)
Aug 14, 2024	27.66	27.66	27.66	27.66	8	+0.06(+0.23%)
Aug 13, 2024	27.25	27.59	27.25	27.59	2,052	+0.26(+0.94%)
Aug 12, 2024	27.39	27.39	27.34	27.34	1,998	-0.13(-0.48%)
Aug 09, 2024	27.41	27.47	27.41	27.47	6,526	+0.05(+0.17%)
Aug 08, 2024	27.15	27.63	26.87	27.42	1,897	+0.33(+1.20%)
Aug 07, 2024	27.10	27.10	27.10	27.10	2	-0.13(-0.48%)
Aug 06, 2024	27.16	27.23	27.16	27.23	349	+0.30(+1.10%)
Aug 05, 2024	26.93	26.93	26.93	26.93	21	-0.65(-2.36%)
Aug 02, 2024	27.58	27.58	27.58	27.58	148	-0.20(-0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.