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
2024-12-31 21.17 21.17 20.98 21.08 0.0M
2024-12-30 20.97 21.03 20.97 21.03 0.0M
2024-12-27 21.05 21.16 21.05 21.16 0.0M
2024-12-26 21.25 21.25 21.23 21.23 0.0M
2024-12-24 21.20 21.28 21.20 21.28 0.0M
2024-12-23 21.25 21.25 21.25 21.25 0.0M
2024-12-20 21.15 21.31 21.09 21.12 0.0M
2024-12-19 20.42 21.17 20.42 21.04 0.0M
2024-12-18 21.61 21.61 21.05 21.07 0.0M
2024-12-17 21.56 21.62 21.56 21.58 0.0M
2024-12-16 21.78 22.01 21.71 21.71 0.0M
2024-12-13 21.82 21.82 21.82 21.82 0.0M
2024-12-12 22.04 22.04 22.04 22.04 0.0M
2024-12-11 22.15 22.15 22.15 22.15 0.0M
2024-12-10 22.18 22.18 22.18 22.18 0.0M
2024-12-09 22.77 22.77 22.35 22.35 0.0M
2024-12-06 22.39 22.39 22.30 22.34 0.0M
2024-12-05 22.44 22.44 22.44 22.44 0.0M
2024-12-04 22.60 22.63 22.35 22.43 0.0M
2024-12-03 22.51 22.60 22.51 22.60 0.0M
2024-12-02 22.55 22.59 22.55 22.59 0.0M
2024-11-29 22.75 22.75 22.75 22.75 0.0M
2024-11-27 22.69 22.69 22.46 22.52 0.0M
2024-11-26 22.67 22.67 22.56 22.56 0.0M
2024-11-25 22.68 22.68 22.68 22.68 0.0M
2024-11-22 22.57 22.69 22.56 22.69 0.0M
2024-11-21 22.63 22.71 22.63 22.71 0.0M
2024-11-20 22.27 22.37 22.27 22.37 0.0M
2024-11-19 22.18 22.20 22.17 22.19 0.0M
2024-11-18 22.17 22.17 22.05 22.16 0.0M
2024-11-15 21.95 22.01 21.95 22.01 0.0M
2024-11-14 22.07 22.16 22.07 22.16 0.0M
2024-11-13 22.25 22.25 22.24 22.24 0.0M
2024-11-12 22.40 22.40 22.32 22.32 0.0M
2024-11-11 22.83 22.83 22.65 22.78 0.0M
2024-11-08 22.88 22.88 22.88 22.88 0.0M
2024-11-07 22.75 23.03 22.75 23.03 0.0M
2024-11-06 22.73 22.73 22.73 22.73 0.0M
2024-11-05 22.75 22.79 22.75 22.79 0.0M
2024-11-04 22.54 22.64 22.52 22.64 0.0M
2024-11-01 22.80 22.89 22.80 22.87 0.0M
2024-10-31 22.66 22.87 22.66 22.87 0.0M
2024-10-30 22.94 22.94 22.94 22.94 0.0M
2024-10-25 23.41 23.42 23.11 23.23 0.0M
2024-10-23 23.41 23.41 23.41 23.41 0.0M
2024-10-22 23.66 23.66 23.64 23.64 0.0M
2024-10-18 23.80 23.80 23.69 23.69 0.0M
2024-10-17 23.65 23.65 23.59 23.59 0.0M
2024-10-16 23.64 23.64 23.54 23.63 0.0M
2024-10-15 23.17 23.29 23.17 23.29 0.0M
2024-10-14 23.55 23.55 23.55 23.55 0.0M
2024-10-11 23.57 23.67 23.56 23.56 0.0M
2024-10-10 23.15 23.27 23.14 23.26 0.0M
2024-10-09 23.31 23.31 23.31 23.31 0.0M
2024-10-08 23.17 23.33 23.13 23.33 0.0M
2024-10-07 23.57 23.57 23.57 23.57 0.0M
2024-10-04 23.59 23.59 23.59 23.59 0.0M
2024-10-03 23.32 23.37 23.32 23.37 0.0M
2024-10-02 23.46 23.49 23.37 23.37 0.0M
2024-10-01 23.24 23.24 23.24 23.24 0.0M
2024-09-30 23.31 23.31 23.18 23.23 0.0M
2024-09-27 23.24 23.30 23.24 23.30 0.0M
2024-09-26 22.98 23.35 22.98 23.23 0.0M
2024-09-25 23.14 23.17 23.00 23.00 0.0M
2024-09-24 23.10 23.16 23.02 23.08 0.0M
2024-09-23 22.71 22.91 22.71 22.78 0.0M
2024-09-20 22.66 22.66 22.66 22.66 0.0M
2024-09-19 22.62 22.92 22.60 22.75 0.0M
2024-09-18 22.50 22.63 22.50 22.57 0.0M
2024-09-17 22.69 22.69 22.69 22.69 0.0M
2024-09-13 22.88 22.88 22.61 22.74 0.0M
2024-09-12 22.59 22.59 22.59 22.59 0.0M
2024-09-11 22.36 22.42 22.30 22.30 0.0M
2024-09-10 21.89 22.12 21.89 22.12 0.0M
2024-09-09 22.14 22.14 21.93 22.05 0.0M
2024-09-06 22.09 22.22 22.04 22.04 0.0M
2024-09-05 22.43 22.43 22.31 22.31 0.0M
2024-09-04 22.44 22.44 22.44 22.44 0.0M
2024-09-03 22.35 22.35 22.34 22.34 0.0M
2024-08-30 22.65 22.87 22.61 22.70 0.0M
2024-08-28 22.70 22.70 22.57 22.57 0.0M
2024-08-27 22.68 22.71 22.57 22.71 0.0M
2024-08-26 23.45 23.45 21.11 22.78 0.0M
2024-08-23 22.40 22.82 22.40 22.82 0.0M
2024-08-22 22.40 22.40 22.35 22.37 0.0M
2024-08-21 22.77 22.77 22.46 22.46 0.0M
2024-08-20 22.44 22.50 22.32 22.37 0.0M
2024-08-19 22.31 22.91 22.31 22.69 0.0M
2024-08-16 22.23 22.23 22.17 22.20 0.0M
2024-08-15 22.29 22.45 22.01 22.18 0.0M
2024-08-14 21.96 21.96 21.96 21.96 0.0M
2024-08-13 21.69 22.10 21.50 21.88 0.0M
2024-08-12 21.80 21.99 21.71 21.72 0.0M
2024-08-09 21.74 21.77 21.72 21.77 0.0M
2024-08-08 21.55 22.15 21.55 22.00 0.0M
2024-08-07 22.34 22.35 21.61 21.75 0.0M
2024-08-06 22.03 22.28 21.86 21.96 0.0M
2024-08-05 21.75 21.75 21.75 21.75 0.0M
2024-08-02 22.47 22.63 22.45 22.63 0.0M
2024-08-01 23.05 23.07 22.68 22.68 0.0M
2024-07-31 22.89 23.01 22.87 23.01 0.0M
2024-07-30 22.74 22.94 22.73 22.80 0.0M
2024-07-29 22.98 22.98 22.83 22.83 0.0M
2024-07-26 22.87 22.98 22.87 22.98 0.0M
2024-07-25 22.75 22.84 22.75 22.84 0.0M
2024-07-22 23.01 23.14 23.00 23.14 0.0M
2024-07-19 22.95 22.97 22.85 22.97 0.0M
2024-07-17 23.39 23.39 23.20 23.34 0.0M
2024-07-16 23.50 23.50 23.50 23.50 0.0M
2024-07-15 23.14 23.14 23.01 23.13 0.0M
2024-07-12 23.42 23.42 23.30 23.30 0.0M
2024-07-11 22.50 23.11 22.50 23.11 0.0M
2024-07-09 22.19 22.19 22.13 22.13 0.0M
2024-07-08 22.14 22.14 22.00 22.13 0.0M
2024-07-05 21.85 22.01 21.83 22.01 0.0M
2024-07-02 21.65 21.78 21.63 21.78 0.0M
2024-07-01 21.90 21.92 21.68 21.80 0.0M
2024-06-28 21.85 21.85 21.74 21.74 0.0M
2024-06-27 21.92 21.92 21.66 21.75 0.0M
2024-06-26 21.72 21.75 21.72 21.75 0.0M
2024-06-24 21.90 22.01 21.90 22.01 0.0M
2024-06-21 21.81 21.81 21.81 21.81 0.0M
2024-06-20 21.72 21.84 21.72 21.84 0.0M
2024-06-18 21.80 21.80 21.70 21.74 0.0M
2024-06-17 21.72 21.72 21.62 21.71 0.0M
2024-06-14 22.06 22.06 21.67 21.81 0.0M
2024-06-13 21.92 22.20 21.92 22.20 0.0M
2024-06-12 22.16 22.16 22.16 22.16 0.0M
2024-06-11 22.11 22.11 21.97 22.08 0.0M
2024-06-10 22.27 22.35 22.26 22.35 0.0M
2024-06-07 22.33 22.33 22.17 22.25 0.0M
2024-06-06 22.44 22.51 22.44 22.51 0.0M
2024-06-05 22.47 22.48 22.43 22.43 0.0M
2024-06-03 22.70 22.75 22.64 22.75 0.0M
2024-05-31 22.80 22.88 22.80 22.88 0.0M
2024-05-30 22.64 22.81 22.64 22.74 0.0M
2024-05-29 22.50 22.54 22.47 22.53 0.0M
2024-05-28 22.81 22.88 22.81 22.81 0.0M
2024-05-24 22.78 22.83 22.78 22.83 0.0M
2024-05-23 23.01 23.01 22.76 22.76 0.0M
2024-05-17 23.60 23.62 23.36 23.54 0.0M
2024-05-16 23.46 23.46 23.35 23.45 0.0M
2024-05-15 23.27 23.47 23.22 23.30 0.0M
2024-05-14 23.29 23.29 23.29 23.29 0.0M
2024-05-13 23.36 23.36 23.14 23.14 0.0M
2024-05-10 22.87 23.11 22.71 23.11 0.0M
2024-05-09 23.62 23.65 23.45 23.55 0.0M
2024-05-08 23.75 23.94 23.72 23.94 0.0M
2024-05-07 24.07 24.15 24.03 24.05 0.0M
2024-05-06 24.20 24.22 24.17 24.22 0.0M
2024-05-03 23.82 23.88 23.79 23.88 0.0M
2024-05-02 23.60 23.67 23.47 23.66 0.0M
2024-05-01 23.08 23.73 23.08 23.53 0.0M
2024-04-30 22.88 22.88 22.75 22.85 0.0M
2024-04-29 23.07 23.21 23.07 23.21 0.0M
2024-04-26 23.42 23.42 22.79 22.84 0.0M
2024-04-24 22.74 22.74 22.74 22.74 0.0M
2024-04-22 22.23 22.23 22.23 22.23 0.0M
2024-04-19 22.39 22.39 22.39 22.39 0.0M
2024-04-17 22.90 22.90 22.59 22.59 0.0M
2024-04-15 22.87 22.87 22.87 22.87 0.0M
2024-04-12 23.72 23.72 22.96 23.04 0.0M
2024-04-11 23.64 23.64 23.49 23.51 0.0M
2024-04-10 23.38 23.38 23.25 23.31 0.0M
2024-04-09 23.84 23.84 23.63 23.70 0.0M
2024-04-08 23.62 23.62 23.62 23.62 0.0M
2024-04-05 23.62 23.62 23.62 23.62 0.0M
2024-04-04 23.61 23.66 23.59 23.63 0.0M
2024-04-03 23.72 23.87 23.62 23.62 0.0M
2024-04-02 23.43 23.43 23.43 23.43 0.0M
2024-04-01 23.69 23.77 23.46 23.46 0.0M
2024-03-28 23.56 23.65 23.53 23.59 0.0M
2024-03-27 23.22 23.41 23.21 23.41 0.0M
2024-03-26 22.91 22.95 22.85 22.85 0.0M
2024-03-25 22.90 22.98 22.84 22.95 0.0M
2024-03-22 23.00 23.04 22.92 22.99 0.0M
2024-03-21 23.25 23.28 23.08 23.09 0.0M
2024-03-20 22.65 23.01 22.65 23.01 0.0M
2024-03-19 22.65 22.69 22.63 22.67 0.0M
2024-03-18 22.48 22.48 22.44 22.45 0.0M
2024-03-15 22.47 22.50 22.44 22.48 0.0M
2024-03-14 22.22 22.22 22.19 22.19 0.0M
2024-03-13 22.44 22.44 22.31 22.37 0.0M
2024-03-12 22.25 22.25 22.08 22.11 0.0M
2024-03-11 22.20 22.35 22.20 22.32 0.0M
2024-03-08 22.16 22.20 22.10 22.20 0.0M
2024-03-07 22.11 22.15 22.11 22.15 0.0M
2024-03-06 22.19 22.19 22.19 22.19 0.0M
2024-03-05 21.89 21.89 21.80 21.80 0.0M
2024-03-04 21.97 21.97 21.97 21.97 0.0M
2024-03-01 22.08 22.08 21.96 22.01 0.0M
2024-02-29 21.70 22.03 21.70 21.98 0.0M
2024-02-28 21.79 21.79 21.71 21.72 0.0M
2024-02-27 21.81 21.87 21.81 21.87 0.0M
2024-02-26 21.76 21.76 21.69 21.69 0.0M
2024-02-23 21.79 21.86 21.78 21.86 0.0M
2024-02-22 21.76 21.84 21.71 21.84 0.0M
2024-02-21 21.97 21.97 21.97 21.97 0.0M
2024-02-20 21.83 21.90 21.83 21.90 0.0M
2024-02-16 22.13 22.13 22.13 22.13 0.0M
2024-02-15 22.28 22.29 22.24 22.24 0.0M
2024-02-14 21.56 21.95 21.56 21.86 0.0M
2024-02-13 21.46 21.46 21.34 21.41 0.0M
2024-02-12 21.81 21.89 21.81 21.89 0.0M
2024-02-09 21.55 21.61 21.54 21.54 0.0M
2024-02-08 21.42 21.42 21.42 21.42 0.0M
2024-02-07 21.29 21.33 21.28 21.33 0.0M
2024-02-06 21.63 21.63 21.47 21.52 0.0M
2024-02-05 21.36 21.36 21.34 21.36 0.0M
2024-02-02 21.61 21.76 21.61 21.66 0.0M
2024-01-31 22.02 22.02 21.68 21.68 0.0M
2024-01-30 22.03 22.05 21.96 22.05 0.0M
2024-01-25 22.04 22.04 22.01 22.01 0.0M
2024-01-24 21.94 21.94 21.94 21.94 0.0M
2024-01-23 22.01 22.01 22.01 22.01 0.0M
2024-01-22 21.99 21.99 21.99 21.99 0.0M
2024-01-19 21.81 21.81 21.81 21.81 0.0M
2024-01-18 21.66 21.66 21.66 21.66 0.0M
2024-01-16 22.12 22.12 21.96 21.98 0.0M
2024-01-12 22.52 22.52 22.38 22.38 0.0M
2024-01-11 22.47 22.47 22.42 22.42 0.0M
2024-01-10 22.66 22.66 22.66 22.66 0.0M
2024-01-09 22.60 22.60 22.60 22.60 0.0M
2024-01-08 22.62 22.62 22.62 22.62 0.0M
2024-01-05 22.55 22.55 22.55 22.55 0.0M
2024-01-04 22.95 22.99 22.81 22.81 0.0M
2024-01-03 22.78 22.78 22.78 22.78 0.0M
2024-01-02 22.80 22.80 22.80 22.80 0.0M