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
2023-12-29 22.39 22.40 22.32 22.34 0.0M
2023-12-28 22.44 22.45 22.29 22.29 0.0M
2023-12-27 22.39 22.39 22.39 22.39 0.0M
2023-12-26 22.20 22.21 22.20 22.21 0.0M
2023-12-22 22.95 22.95 22.95 22.95 0.0M
2023-12-20 22.91 22.91 22.51 22.51 0.0M
2023-12-18 22.63 22.67 22.63 22.67 0.0M
2023-12-15 22.70 22.72 22.65 22.65 0.0M
2023-12-14 22.96 22.96 22.74 22.74 0.0M
2023-12-13 22.11 22.39 22.11 22.39 0.0M
2023-12-12 21.80 21.80 21.80 21.80 0.0M
2023-12-11 21.98 22.04 21.98 22.04 0.0M
2023-12-08 22.22 22.22 22.12 22.16 0.0M
2023-12-07 22.21 22.21 22.07 22.15 0.0M
2023-12-05 22.33 22.53 22.28 22.28 0.0M
2023-12-04 22.56 22.60 22.49 22.56 0.0M
2023-12-01 22.59 22.59 22.59 22.59 0.0M
2023-11-30 22.29 22.29 22.29 22.29 0.0M
2023-11-29 22.32 22.32 22.18 22.18 0.0M
2023-11-28 22.21 22.21 22.17 22.17 0.0M
2023-11-27 22.23 22.23 22.09 22.13 0.0M
2023-11-24 22.30 22.30 22.30 22.30 0.0M
2023-11-22 22.20 22.23 22.16 22.16 0.0M
2023-11-21 22.21 22.21 22.21 22.21 0.0M
2023-11-20 22.24 22.26 22.18 22.19 0.0M
2023-11-17 22.13 22.13 22.04 22.04 0.0M
2023-11-16 21.85 21.85 21.85 21.85 0.0M
2023-11-15 22.24 22.24 22.06 22.06 0.0M
2023-11-14 22.01 22.06 22.01 22.06 0.0M
2023-11-13 21.59 21.59 21.59 21.59 0.0M
2023-11-10 21.59 21.59 21.59 21.59 0.0M
2023-11-09 21.67 21.68 21.42 21.49 0.0M
2023-11-08 21.65 21.72 21.65 21.72 0.0M
2023-11-07 21.99 21.99 21.88 21.88 0.0M
2023-11-06 22.17 22.17 22.01 22.06 0.0M
2023-11-02 21.60 21.91 21.59 21.91 0.0M
2023-11-01 21.37 21.46 21.37 21.42 0.0M
2023-10-31 21.38 21.38 21.38 21.38 0.0M
2023-10-30 21.50 21.50 21.50 21.50 0.0M
2023-10-27 21.38 21.38 21.38 21.38 0.0M
2023-10-26 21.58 21.58 21.51 21.51 0.0M
2023-10-24 21.71 21.71 21.71 21.71 0.0M
2023-10-23 21.65 21.65 21.65 21.65 0.0M
2023-10-18 22.04 22.06 22.04 22.06 0.0M
2023-10-17 22.24 22.30 22.24 22.30 0.0M
2023-10-16 22.15 22.15 22.15 22.15 0.0M
2023-10-13 21.90 21.93 21.90 21.93 0.0M
2023-10-12 21.74 21.78 21.74 21.78 0.0M
2023-10-11 22.09 22.09 22.09 22.09 0.0M
2023-10-10 22.17 22.17 22.10 22.10 0.0M
2023-10-09 21.97 22.05 21.97 22.05 0.0M
2023-10-06 21.73 21.73 21.69 21.69 0.0M
2023-10-05 21.54 21.54 21.54 21.54 0.0M
2023-10-04 21.42 21.42 21.42 21.42 0.0M
2023-10-03 21.40 21.49 21.40 21.49 0.0M
2023-10-02 21.47 21.54 21.47 21.54 0.0M
2023-09-29 21.96 21.96 21.96 21.96 0.0M
2023-09-28 22.06 22.06 22.06 22.06 0.0M
2023-09-27 21.95 22.00 21.94 22.00 0.0M
2023-09-26 22.21 22.21 22.09 22.09 0.0M
2023-09-25 22.35 22.35 22.35 22.35 0.0M
2023-09-22 22.42 22.42 22.42 22.42 0.0M
2023-09-21 22.73 22.73 22.73 22.73 0.0M
2023-09-20 22.84 22.84 22.84 22.84 0.0M
2023-09-19 22.79 22.79 22.79 22.79 0.0M
2023-09-18 22.89 22.89 22.89 22.89 0.0M
2023-09-15 23.04 23.04 22.93 23.01 0.0M
2023-09-14 23.09 23.12 22.98 23.05 0.0M
2023-09-13 22.91 22.92 22.68 22.76 0.0M
2023-09-12 22.90 22.90 22.90 22.90 0.0M
2023-09-11 22.79 22.79 22.76 22.76 0.0M
2023-09-07 22.75 22.76 22.59 22.67 0.0M
2023-09-06 22.77 22.77 22.73 22.73 0.0M
2023-09-05 23.20 23.20 22.94 22.94 0.0M
2023-08-31 23.14 23.14 23.14 23.14 0.0M
2023-08-30 23.35 23.35 23.16 23.33 0.0M
2023-08-29 23.11 23.29 22.94 23.18 0.0M
2023-08-28 22.98 23.12 22.98 23.12 0.0M
2023-08-25 22.82 23.01 22.82 23.01 0.0M
2023-08-24 22.78 22.85 22.75 22.85 0.0M
2023-08-23 23.05 23.05 22.95 22.95 0.0M
2023-08-22 22.72 22.73 22.72 22.73 0.0M
2023-08-17 22.81 22.81 22.81 22.81 0.0M
2023-08-16 22.99 22.99 22.74 22.87 0.0M
2023-08-14 23.35 23.35 23.35 23.35 0.0M
2023-08-08 23.39 23.52 23.39 23.52 0.0M
2023-08-07 23.40 23.54 23.40 23.54 0.0M
2023-08-04 23.70 23.70 23.61 23.61 0.0M
2023-08-03 23.69 23.75 23.69 23.70 0.0M
2023-08-02 23.57 23.73 23.56 23.73 0.0M
2023-08-01 23.94 23.94 23.94 23.94 0.0M
2023-07-31 24.38 24.38 24.38 24.38 0.0M
2023-07-28 24.05 24.12 24.05 24.12 0.0M
2023-07-27 23.68 23.82 23.67 23.82 0.0M
2023-07-26 23.93 23.94 23.74 23.88 0.0M
2023-07-24 23.76 23.76 23.76 23.76 0.0M
2023-07-20 23.88 23.95 23.77 23.77 0.0M
2023-07-18 23.92 23.92 23.92 23.92 0.0M
2023-07-14 23.64 23.78 23.64 23.78 0.0M
2023-07-11 23.60 23.60 23.57 23.57 0.0M
2023-07-10 23.28 23.38 23.28 23.38 0.0M
2023-07-07 23.32 23.32 23.21 23.21 0.0M
2023-07-06 23.11 23.12 23.11 23.12 0.0M
2023-06-30 23.20 23.55 23.20 23.45 0.0M
2023-06-29 23.15 23.15 23.11 23.12 0.0M
2023-06-28 23.15 23.15 23.02 23.02 0.0M
2023-06-27 23.18 23.19 23.17 23.17 0.0M
2023-06-26 23.21 23.25 23.20 23.25 0.0M
2023-06-23 23.00 23.10 22.97 23.04 0.0M
2023-06-21 23.34 23.39 23.29 23.39 0.0M
2023-06-20 23.48 23.48 23.48 23.48 0.0M
2023-06-16 23.62 23.63 23.62 23.63 0.0M
2023-06-15 23.79 23.79 23.70 23.70 0.0M
2023-06-14 23.63 23.63 23.56 23.56 0.0M
2023-06-13 23.63 23.71 23.63 23.71 0.0M
2023-06-12 23.59 23.59 23.59 23.59 0.0M
2023-06-08 23.99 23.99 23.87 23.87 0.0M
2023-06-07 23.75 23.75 23.73 23.73 0.0M
2023-06-06 23.48 23.57 23.48 23.57 0.0M
2023-06-05 23.29 23.32 23.29 23.32 0.0M
2023-06-02 23.43 23.43 23.43 23.43 0.0M
2023-06-01 23.16 23.16 23.16 23.16 0.0M
2023-05-30 22.93 22.94 22.65 22.77 0.0M
2023-05-26 23.02 23.02 23.02 23.02 0.0M
2023-05-25 22.87 22.87 22.76 22.80 0.0M
2023-05-24 23.06 23.07 23.06 23.07 0.0M
2023-05-22 23.51 23.51 23.51 23.51 0.0M
2023-05-18 23.55 23.55 23.54 23.54 0.0M
2023-05-17 23.73 23.73 23.62 23.62 0.0M
2023-05-16 23.67 23.68 23.60 23.60 0.0M
2023-05-15 23.57 23.57 23.49 23.49 0.0M
2023-05-12 23.66 23.66 23.56 23.56 0.0M
2023-05-11 25.66 25.66 23.71 23.82 0.0M
2023-05-10 23.63 23.63 23.60 23.62 0.0M
2023-05-09 23.68 23.89 23.62 23.62 0.0M
2023-05-08 23.75 23.91 23.75 23.87 0.0M
2023-05-05 23.58 23.58 23.38 23.38 0.0M
2023-05-04 23.81 24.20 23.37 23.71 0.0M
2023-05-03 25.10 25.10 23.51 23.51 0.0M
2023-05-02 23.82 23.82 23.82 23.82 0.0M
2023-05-01 23.73 23.82 23.73 23.80 0.0M
2023-04-28 23.62 23.65 23.58 23.63 0.0M
2023-04-27 23.38 23.38 23.34 23.34 0.0M
2023-04-26 23.43 23.43 23.43 23.43 0.0M
2023-04-24 23.60 23.60 23.44 23.49 0.0M
2023-04-21 23.60 23.64 23.60 23.64 0.0M
2023-04-20 23.82 23.82 23.78 23.78 0.0M
2023-04-19 23.90 23.90 23.90 23.90 0.0M
2023-04-18 24.04 24.04 24.04 24.04 0.0M
2023-04-17 24.00 24.04 23.99 24.03 0.0M
2023-04-14 24.11 24.11 24.11 24.11 0.0M
2023-04-13 23.60 23.87 23.60 23.87 0.0M
2023-04-12 24.25 24.25 23.98 23.98 0.0M
2023-04-11 23.89 23.92 23.89 23.92 0.0M
2023-04-10 23.67 23.72 23.67 23.72 0.0M
2023-04-06 23.71 23.75 23.71 23.74 0.0M
2023-04-04 23.95 24.02 23.95 24.00 0.0M
2023-04-03 23.81 23.82 23.81 23.82 0.0M
2023-03-31 23.69 23.69 23.69 23.69 0.0M
2023-03-30 23.61 23.71 23.61 23.71 0.0M
2023-03-28 23.55 23.55 23.55 23.55 0.0M
2023-03-27 23.52 23.52 23.48 23.48 0.0M
2023-03-24 23.35 23.36 23.35 23.36 0.0M
2023-03-23 23.29 23.32 23.29 23.29 0.0M
2023-03-22 23.53 23.62 23.50 23.50 0.0M
2023-03-21 23.50 23.57 23.50 23.57 0.0M
2023-03-20 23.43 23.46 23.34 23.39 0.0M
2023-03-17 23.51 23.60 23.50 23.54 0.0M
2023-03-16 23.40 23.66 23.28 23.58 0.0M
2023-03-15 23.69 23.78 23.66 23.74 0.0M
2023-03-14 23.69 23.69 23.65 23.65 0.0M
2023-03-13 23.54 23.54 23.54 23.54 0.0M
2023-03-10 23.91 24.19 23.88 23.94 0.0M
2023-03-09 24.30 24.30 24.08 24.19 0.0M
2023-03-07 24.34 24.44 24.33 24.44 0.0M
2023-03-06 24.76 24.79 24.45 24.54 0.0M
2023-03-03 24.31 24.48 24.26 24.48 0.0M
2023-03-02 24.23 24.23 24.18 24.18 0.0M
2023-03-01 24.20 24.20 24.15 24.15 0.0M
2023-02-28 24.20 24.23 24.15 24.16 0.0M
2023-02-27 24.16 24.17 24.12 24.12 0.0M
2023-02-24 24.39 24.44 24.38 24.44 0.0M
2023-02-23 24.38 24.44 24.36 24.36 0.0M
2023-02-21 24.50 24.50 24.48 24.48 0.0M
2023-02-16 24.95 24.95 24.77 24.77 0.0M
2023-02-15 24.79 24.91 24.79 24.83 0.0M
2023-02-14 24.81 24.81 24.74 24.74 0.0M
2023-02-13 24.80 24.82 24.77 24.77 0.0M
2023-02-10 24.66 24.76 24.66 24.68 0.0M
2023-02-09 24.55 24.55 24.45 24.46 0.0M
2023-02-08 24.46 24.46 24.34 24.34 0.0M
2023-02-07 24.52 24.68 24.52 24.59 0.0M
2023-02-06 24.58 24.62 24.48 24.48 0.0M
2023-02-03 24.74 24.74 24.74 24.74 0.0M
2023-02-02 25.05 25.05 24.93 24.93 0.0M
2023-02-01 24.74 24.98 24.74 24.92 0.0M
2023-01-31 24.50 24.93 24.50 24.77 0.0M
2023-01-30 24.37 24.43 24.37 24.43 0.0M
2023-01-26 24.77 24.81 24.76 24.81 0.0M
2023-01-25 24.66 24.74 24.66 24.74 0.0M
2023-01-24 24.53 24.58 24.53 24.58 0.0M
2023-01-23 24.24 24.55 24.24 24.50 0.0M
2023-01-20 24.21 24.21 24.18 24.18 0.0M
2023-01-19 23.92 24.07 23.92 23.98 0.0M
2023-01-18 24.15 24.15 24.11 24.13 0.0M
2023-01-17 24.63 24.63 24.22 24.22 0.0M
2023-01-12 24.11 24.25 24.11 24.25 0.0M
2023-01-09 24.05 24.07 23.82 23.82 0.0M
2023-01-06 23.83 23.83 23.83 23.83 0.0M
2023-01-05 23.23 23.33 23.23 23.33 0.0M
2023-01-04 23.49 23.49 23.49 23.49 0.0M
2023-01-03 23.36 23.36 23.28 23.28 0.0M