Formidable ETF

FORH
🏛️ usa →
25.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.54 25.82 25.54 25.77 0.0M
2025-09-25 25.36 25.48 25.26 25.47 0.0M
2025-09-24 25.23 25.34 25.22 25.34 0.0M
2025-09-23 24.84 24.84 24.58 24.58 0.0M
2025-09-22 24.44 24.68 24.44 24.68 0.0M
2025-09-19 24.54 24.54 24.34 24.34 0.0M
2025-09-18 24.44 24.44 24.44 24.44 0.0M
2025-09-17 24.35 24.53 24.05 24.33 0.0M
2025-09-16 23.88 24.47 23.88 24.46 0.0M
2025-09-15 23.84 23.84 23.81 23.83 0.0M
2025-09-12 23.38 23.73 23.38 23.56 0.0M
2025-09-11 23.58 23.72 23.51 23.52 0.0M
2025-09-10 23.23 23.31 23.19 23.31 0.0M
2025-09-09 23.19 23.27 23.19 23.27 0.0M
2025-09-08 23.21 23.41 23.21 23.37 0.0M
2025-09-05 23.17 23.37 23.17 23.34 0.0M
2025-09-04 23.05 23.23 23.04 23.23 0.0M
2025-09-03 23.10 23.22 23.10 23.22 0.0M
2025-09-02 23.17 23.25 23.06 23.25 0.0M
2025-08-29 23.34 23.34 23.34 23.34 0.0M
2025-08-28 22.36 23.33 22.36 23.31 0.0M
2025-08-27 23.14 23.29 23.12 23.29 0.0M
2025-08-26 23.20 23.20 23.04 23.07 0.0M
2025-08-25 23.22 23.22 23.04 23.05 0.0M
2025-08-22 23.29 23.39 23.27 23.39 0.0M
2025-08-21 22.94 22.97 22.94 22.97 0.0M
2025-08-20 23.00 23.00 22.92 22.92 0.0M
2025-08-19 22.99 22.99 22.95 22.95 0.0M
2025-08-18 23.29 23.42 23.29 23.42 0.0M
2025-08-15 23.28 23.37 23.28 23.37 0.0M
2025-08-14 23.16 23.32 23.16 23.32 0.0M
2025-08-13 23.23 23.40 23.23 23.40 0.0M
2025-08-12 23.19 23.26 23.19 23.26 0.0M
2025-08-11 23.24 23.24 23.24 23.24 0.0M
2025-08-08 23.35 23.35 23.21 23.21 0.0M
2025-08-07 23.14 23.14 23.14 23.14 0.0M
2025-08-06 22.96 23.00 22.96 23.00 0.0M
2025-08-05 23.34 23.41 23.33 23.41 0.0M
2025-08-04 23.09 23.30 23.08 23.30 0.0M
2025-08-01 23.13 23.13 23.13 23.13 0.0M
2025-07-31 23.17 23.17 23.17 23.17 0.0M
2025-07-30 23.32 23.32 23.32 23.32 0.0M
2025-07-29 23.47 23.47 23.47 23.47 0.0M
2025-07-28 23.59 23.59 23.59 23.59 0.0M
2025-07-25 23.77 23.84 23.77 23.77 0.0M
2025-07-24 23.85 23.85 23.85 23.85 0.0M
2025-07-23 24.05 24.05 23.96 23.96 0.0M
2025-07-22 23.59 23.97 23.59 23.82 0.0M
2025-07-21 23.64 23.64 23.47 23.47 0.0M
2025-07-18 23.43 23.49 23.43 23.49 0.0M
2025-07-17 23.45 23.63 23.45 23.54 0.0M
2025-07-16 23.37 23.45 23.25 23.39 0.0M
2025-07-15 23.33 23.34 23.09 23.21 0.0M
2025-07-14 23.48 23.49 23.21 23.21 0.0M
2025-07-11 23.46 23.46 23.46 23.46 0.0M
2025-07-10 23.60 23.60 23.49 23.49 0.0M
2025-07-09 23.35 23.56 23.34 23.48 0.0M
2025-07-08 23.43 23.43 23.40 23.42 0.0M
2025-07-07 23.44 23.54 23.44 23.54 0.0M
2025-07-03 23.54 23.54 23.38 23.53 0.0M
2025-07-02 22.98 23.29 22.98 23.29 0.0M
2025-07-01 23.00 23.08 22.99 22.99 0.0M
2025-06-30 22.76 23.03 22.76 22.90 0.0M
2025-06-27 22.64 22.72 22.64 22.72 0.0M
2025-06-26 22.48 22.77 22.48 22.77 0.0M
2025-06-25 22.41 22.71 22.41 22.53 0.0M
2025-06-24 22.30 22.61 22.30 22.61 0.0M
2025-06-23 22.37 22.42 22.29 22.42 0.0M
2025-06-20 22.53 22.53 22.53 22.53 0.0M
2025-06-18 22.75 22.75 22.64 22.64 0.0M
2025-06-17 22.70 22.70 22.70 22.70 0.0M
2025-06-16 22.79 22.80 22.79 22.80 0.0M
2025-06-13 22.85 22.85 22.85 22.85 0.0M
2025-06-12 23.03 23.03 23.03 23.03 0.0M
2025-06-11 23.16 23.18 23.02 23.02 0.0M
2025-06-10 22.85 22.89 22.84 22.89 0.0M
2025-06-09 22.82 22.82 22.82 22.82 0.0M
2025-06-06 22.74 22.74 22.74 22.74 0.0M
2025-06-05 22.54 22.54 22.54 22.54 0.0M
2025-06-04 22.67 22.67 22.67 22.67 0.0M
2025-06-03 22.46 22.67 22.44 22.67 0.0M
2025-06-02 22.40 22.40 22.40 22.40 0.0M
2025-05-30 22.50 22.50 22.50 22.50 0.0M
2025-05-29 22.50 22.52 22.50 22.52 0.0M
2025-05-28 22.72 22.72 22.48 22.52 0.0M
2025-05-27 22.42 22.51 22.42 22.51 0.0M
2025-05-23 22.24 22.50 22.24 22.44 0.0M
2025-05-22 22.38 22.38 22.27 22.30 0.0M
2025-05-21 22.40 22.57 22.40 22.41 0.0M
2025-05-20 22.59 22.64 22.58 22.59 0.0M
2025-05-19 22.45 22.57 22.45 22.57 0.0M
2025-05-16 22.46 22.54 22.46 22.54 0.0M
2025-05-15 22.24 22.38 22.19 22.38 0.0M
2025-05-14 22.75 22.87 22.36 22.43 0.0M
2025-05-13 22.73 22.75 22.68 22.74 0.0M
2025-05-12 22.52 22.66 22.37 22.59 0.0M
2025-05-09 21.94 21.94 21.94 21.94 0.0M
2025-05-08 21.86 21.92 21.84 21.84 0.0M
2025-05-07 21.27 21.45 21.27 21.45 0.0M
2025-05-06 21.27 21.27 21.27 21.27 0.0M
2025-05-05 21.10 22.08 20.09 21.32 0.0M
2025-05-02 21.10 21.20 21.10 21.17 0.0M
2025-05-01 21.04 21.04 21.02 21.02 0.0M
2025-04-30 21.02 21.02 21.02 21.02 0.0M
2025-04-29 21.04 21.10 21.03 21.07 0.0M
2025-04-28 21.00 21.12 20.98 20.98 0.0M
2025-04-25 20.99 21.00 20.88 20.96 0.0M
2025-04-24 20.93 20.96 20.93 20.96 0.0M
2025-04-23 20.76 20.76 20.72 20.74 0.0M
2025-04-21 20.17 20.27 20.17 20.27 0.0M
2025-04-17 20.52 20.52 20.42 20.45 0.0M
2025-04-16 20.34 20.42 20.34 20.42 0.0M
2025-04-15 20.44 20.45 20.39 20.45 0.0M
2025-04-14 20.53 20.53 20.52 20.52 0.0M
2025-04-11 20.12 20.31 20.12 20.31 0.0M
2025-04-10 19.75 20.09 19.75 19.91 0.0M
2025-04-09 19.71 20.46 19.71 20.31 0.0M
2025-04-08 19.72 19.72 19.32 19.52 0.0M
2025-04-07 19.62 19.84 19.62 19.84 0.0M
2025-04-04 20.01 20.02 19.80 19.90 0.0M
2025-04-03 20.65 20.65 20.65 20.65 0.0M
2025-04-02 21.13 21.15 21.04 21.15 0.0M
2025-04-01 19.13 21.20 19.13 21.13 0.0M
2025-03-31 21.25 21.25 21.25 21.25 0.0M
2025-03-28 20.99 21.00 20.96 20.98 0.0M
2025-03-27 21.08 21.26 21.05 21.26 0.0M
2025-03-26 21.16 21.21 21.16 21.21 0.0M
2025-03-25 21.38 21.51 21.36 21.41 0.0M
2025-03-24 21.31 21.51 21.29 21.41 0.0M
2025-03-21 20.98 21.18 20.98 21.18 0.0M
2025-03-20 20.05 21.96 20.05 21.10 0.0M
2025-03-19 21.00 21.31 20.95 21.21 0.0M
2025-03-18 21.26 21.26 21.16 21.16 0.0M
2025-03-17 20.98 21.10 20.98 21.10 0.0M
2025-03-14 20.65 20.65 20.65 20.65 0.0M
2025-03-13 20.46 20.46 20.46 20.46 0.0M
2025-03-12 20.77 20.77 20.77 20.77 0.0M
2025-03-11 20.79 20.79 20.79 20.79 0.0M
2025-03-10 20.82 20.82 20.82 20.82 0.0M
2025-03-07 20.93 20.93 20.93 20.93 0.0M
2025-03-06 20.83 20.83 20.78 20.78 0.0M
2025-03-05 20.71 20.71 20.71 20.71 0.0M
2025-03-04 20.58 20.61 20.58 20.60 0.0M
2025-03-03 20.89 20.89 20.57 20.57 0.0M
2025-02-28 20.84 20.87 20.71 20.87 0.0M
2025-02-27 20.92 20.92 20.84 20.85 0.0M
2025-02-26 21.07 21.18 20.88 20.93 0.0M
2025-02-25 20.85 21.03 20.85 21.03 0.0M
2025-02-24 21.06 21.16 21.05 21.05 0.0M
2025-02-21 21.18 21.18 21.18 21.18 0.0M
2025-02-20 21.46 21.55 21.42 21.55 0.0M
2025-02-19 21.42 21.62 21.42 21.62 0.0M
2025-02-18 21.57 21.63 21.57 21.63 0.0M
2025-02-14 21.60 21.60 21.60 21.60 0.0M
2025-02-13 21.60 21.75 21.60 21.75 0.0M
2025-02-12 21.54 21.54 21.54 21.54 0.0M
2025-02-11 21.33 21.46 21.32 21.46 0.0M
2025-02-10 21.60 21.60 21.60 21.60 0.0M
2025-02-07 21.35 21.37 21.35 21.37 0.0M
2025-02-06 21.61 21.61 21.61 21.61 0.0M
2025-02-05 21.89 21.90 21.66 21.66 0.0M
2025-02-04 21.63 21.63 21.62 21.62 0.0M
2025-02-03 21.39 21.39 21.29 21.31 0.0M
2025-01-31 21.61 21.61 21.61 21.61 0.0M
2025-01-30 21.63 21.63 21.63 21.63 0.0M
2025-01-29 21.44 21.44 21.44 21.44 0.0M
2025-01-28 21.56 21.56 21.43 21.43 0.0M
2025-01-27 21.87 21.87 21.64 21.64 0.0M
2025-01-24 22.01 22.01 21.79 21.79 0.0M
2025-01-23 21.94 21.94 21.94 21.94 0.0M
2025-01-22 21.73 21.73 21.73 21.73 0.0M
2025-01-21 21.89 21.90 21.89 21.90 0.0M
2025-01-17 21.64 21.64 21.64 21.64 0.0M
2025-01-16 21.72 21.72 21.63 21.63 0.0M
2025-01-15 21.57 21.63 21.56 21.63 0.0M
2025-01-14 21.41 21.46 21.34 21.36 0.0M
2025-01-13 21.26 21.26 21.26 21.26 0.0M
2025-01-10 21.22 21.35 21.22 21.35 0.0M
2025-01-08 21.31 21.35 21.31 21.34 0.0M
2025-01-07 21.76 21.76 21.60 21.60 0.0M
2025-01-06 21.78 21.78 21.62 21.62 0.0M
2025-01-03 21.53 21.53 21.53 21.53 0.0M
2025-01-02 21.40 21.48 21.27 21.39 0.0M