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
2021-12-30 24.70 24.70 24.70 24.70 0.0M
2021-12-29 24.57 24.57 24.47 24.47 0.0M
2021-12-28 24.69 24.69 24.66 24.66 0.0M
2021-12-27 24.82 24.82 24.82 24.82 0.0M
2021-12-23 24.87 24.88 24.80 24.80 0.0M
2021-12-22 24.76 24.76 24.76 24.76 0.0M
2021-12-21 24.40 24.54 24.37 24.54 0.0M
2021-12-20 23.95 23.95 23.95 23.95 0.0M
2021-12-17 24.27 24.35 24.27 24.35 0.0M
2021-12-15 23.86 24.07 23.86 24.07 0.0M
2021-12-13 24.06 24.06 24.06 24.06 0.0M
2021-12-10 24.26 24.26 24.26 24.26 0.0M
2021-12-09 24.27 24.27 24.27 24.27 0.0M
2021-12-08 24.57 24.57 24.57 24.57 0.0M
2021-12-07 24.52 24.52 24.40 24.40 0.0M
2021-12-06 24.11 24.11 23.99 24.00 0.0M
2021-12-03 23.62 23.66 23.57 23.66 0.0M
2021-12-02 24.02 24.03 23.94 24.03 0.0M
2021-12-01 24.37 24.37 23.65 23.65 0.0M
2021-11-29 24.59 24.59 24.52 24.52 0.0M
2021-11-26 24.42 24.42 24.42 24.42 0.0M
2021-11-24 25.00 25.00 25.00 25.00 0.0M
2021-11-23 24.98 24.98 24.98 24.98 0.0M
2021-11-22 25.00 25.00 24.95 24.95 0.0M
2021-11-19 25.00 25.00 25.00 25.00 0.0M
2021-11-17 25.42 25.42 25.29 25.29 0.0M
2021-11-16 25.33 25.34 25.30 25.34 0.0M
2021-11-15 25.33 25.38 25.33 25.38 0.0M
2021-11-12 25.42 25.42 25.42 25.42 0.0M
2021-11-11 25.49 25.49 25.38 25.38 0.0M
2021-11-09 25.43 25.47 25.43 25.47 0.0M
2021-11-08 25.48 25.55 25.48 25.55 0.0M
2021-11-05 25.17 25.20 25.17 25.20 0.0M
2021-11-04 25.00 25.03 25.00 25.03 0.0M
2021-11-03 24.72 24.97 24.72 24.97 0.0M
2021-11-02 24.73 24.73 24.73 24.73 0.0M
2021-11-01 24.98 24.98 24.98 24.98 0.0M
2021-10-29 24.66 24.72 24.66 24.72 0.0M
2021-10-26 25.01 25.01 24.87 24.87 0.0M
2021-10-25 24.90 24.90 24.83 24.83 0.0M
2021-10-21 24.73 24.75 24.67 24.75 0.0M
2021-10-20 24.82 24.91 24.82 24.89 0.0M
2021-10-15 24.47 24.47 24.47 24.47 0.0M
2021-10-14 24.71 24.71 24.68 24.68 0.0M
2021-10-12 24.19 24.19 24.19 24.19 0.0M
2021-10-08 24.58 27.02 24.04 24.04 0.0M
2021-10-07 24.17 24.21 24.16 24.16 0.0M
2021-10-06 23.65 23.91 23.65 23.91 0.0M
2021-10-05 23.94 24.00 23.94 24.00 0.0M
2021-10-01 24.18 24.18 24.18 24.18 0.0M
2021-09-30 24.02 24.02 24.02 24.02 0.0M
2021-09-29 24.19 24.19 24.19 24.19 0.0M
2021-09-28 24.35 24.35 24.35 24.35 0.0M
2021-09-24 24.66 24.66 24.66 24.66 0.0M
2021-09-22 24.72 24.72 24.72 24.72 0.0M
2021-09-21 24.60 24.66 24.58 24.66 0.0M
2021-09-20 24.20 24.37 24.20 24.37 0.0M
2021-09-17 24.91 24.93 24.91 24.93 0.0M
2021-09-16 24.96 25.06 24.96 25.06 0.0M
2021-09-14 24.93 24.93 24.66 24.73 0.0M
2021-09-13 25.01 25.01 24.93 24.95 0.0M
2021-09-10 25.16 25.16 25.01 25.01 0.0M
2021-09-09 24.99 24.99 24.97 24.97 0.0M
2021-09-08 25.05 25.08 25.05 25.05 0.0M
2021-09-07 25.10 25.10 25.10 25.10 0.0M
2021-09-02 25.12 25.14 25.10 25.14 0.0M
2021-09-01 24.98 24.98 24.98 24.98 0.0M
2021-08-31 24.91 25.01 24.91 24.95 0.0M
2021-08-30 24.81 24.83 24.81 24.83 0.0M
2021-08-27 24.76 24.86 24.76 24.79 0.0M
2021-08-26 24.42 24.42 24.41 24.41 0.0M
2021-08-25 24.68 24.68 24.68 24.68 0.0M
2021-08-24 24.54 24.68 24.54 24.68 0.0M
2021-08-23 24.39 24.49 24.39 24.49 0.0M
2021-08-20 23.97 24.03 23.97 23.99 0.0M
2021-08-19 24.04 24.04 23.87 23.87 0.0M
2021-08-18 24.34 24.37 24.24 24.24 0.0M
2021-08-17 24.41 24.41 24.33 24.35 0.0M
2021-08-16 24.83 24.83 24.61 24.61 0.0M
2021-08-13 25.08 25.08 24.97 24.97 0.0M
2021-08-12 25.04 25.04 25.04 25.04 0.0M
2021-08-11 25.07 25.07 25.07 25.07 0.0M
2021-08-10 24.79 24.98 24.79 24.93 0.0M
2021-08-09 24.54 24.73 24.54 24.65 0.0M
2021-08-06 24.64 24.64 24.64 24.64 0.0M
2021-08-05 24.61 24.61 24.61 24.61 0.0M
2021-08-04 24.64 24.64 24.53 24.53 0.0M
2021-08-03 24.79 24.79 24.79 24.79 0.0M
2021-08-02 24.75 24.75 24.75 24.75 0.0M
2021-07-30 25.08 25.08 24.92 24.96 0.0M
2021-07-29 25.30 25.34 25.08 25.08 0.0M
2021-07-28 24.82 24.92 24.82 24.89 0.0M
2021-07-27 24.53 24.67 24.47 24.67 0.0M
2021-07-26 24.68 24.83 24.68 24.76 0.0M
2021-07-23 24.68 24.68 24.68 24.68 0.0M
2021-07-22 24.74 24.74 24.74 24.74 0.0M
2021-07-21 24.92 24.98 24.70 24.80 0.0M
2021-07-20 24.42 24.51 24.42 24.48 0.0M
2021-07-19 24.26 24.26 23.97 24.10 0.0M
2021-07-16 24.98 24.98 24.49 24.49 0.0M
2021-07-15 24.79 24.79 24.79 24.79 0.0M
2021-07-14 24.96 24.96 24.96 24.96 0.0M
2021-07-13 25.31 25.32 25.18 25.23 0.0M
2021-07-12 25.46 25.52 25.46 25.50 0.0M
2021-07-09 25.49 25.49 25.47 25.47 0.0M
2021-07-08 25.25 25.29 25.11 25.14 0.0M
2021-07-07 25.63 25.63 25.50 25.50 0.0M
2021-07-06 25.63 25.63 25.62 25.62 0.0M
2021-07-02 26.34 26.34 25.96 25.97 0.0M
2021-07-01 26.11 26.11 26.03 26.03 0.0M
2021-06-30 25.99 25.99 25.95 25.95 0.0M
2021-06-29 26.01 26.01 25.93 25.95 0.0M
2021-06-28 26.05 26.05 25.88 25.97 0.0M
2021-06-25 26.11 26.17 26.11 26.17 0.0M
2021-06-24 25.97 26.00 25.89 26.00 0.0M
2021-06-23 25.90 26.03 25.88 25.88 0.0M
2021-06-22 25.79 25.83 25.79 25.79 0.0M
2021-06-21 25.60 25.83 25.60 25.83 0.0M
2021-06-18 25.50 25.54 25.50 25.50 0.0M
2021-06-17 25.85 25.87 25.79 25.84 0.0M
2021-06-16 26.16 26.33 26.04 26.07 0.0M
2021-06-15 26.01 26.04 26.01 26.04 0.0M
2021-06-14 26.28 26.32 26.14 26.14 0.0M
2021-06-11 26.31 26.31 26.28 26.28 0.0M
2021-06-10 26.34 26.42 26.32 26.32 0.0M
2021-06-09 26.46 26.46 26.33 26.33 0.0M
2021-06-08 26.18 26.48 26.15 26.43 0.0M
2021-06-07 25.97 26.22 25.97 26.20 0.0M
2021-06-04 25.88 25.99 25.83 25.98 0.0M
2021-06-03 25.67 25.81 25.55 25.77 0.0M
2021-06-02 25.56 26.09 25.56 26.09 0.0M
2021-06-01 25.53 25.62 25.52 25.60 0.0M
2021-05-28 25.58 25.58 25.32 25.33 0.0M
2021-05-27 25.22 25.30 25.22 25.27 0.0M
2021-05-26 25.23 25.23 25.23 25.23 0.0M
2021-05-25 25.55 25.55 25.12 25.14 0.0M
2021-05-24 25.36 25.43 25.33 25.35 0.0M
2021-05-21 25.34 25.34 25.22 25.25 0.0M
2021-05-20 25.11 25.38 25.06 25.30 0.0M
2021-05-19 25.46 25.46 24.82 25.04 0.1M
2021-05-18 25.36 25.37 25.30 25.30 0.0M
2021-05-14 24.93 25.00 24.70 24.95 0.1M
2021-05-13 24.61 24.80 24.52 24.52 0.0M
2021-05-12 24.82 24.86 24.43 24.43 0.0M
2021-05-11 24.65 24.93 24.65 24.93 0.0M
2021-05-10 25.24 25.24 25.01 25.01 0.1M
2021-05-07 25.27 25.41 25.25 25.40 0.3M
2021-05-06 24.82 24.97 24.82 24.97 0.2M
2021-05-05 24.95 24.95 24.95 24.95 0.0M
2021-05-04 24.85 24.85 24.85 24.85 0.0M
2021-05-03 25.10 25.10 25.10 25.10 0.0M
2021-04-30 25.03 25.03 24.82 24.85 0.0M