Formidable Fortress ETF

KONG
🏛️ usa →
30.49
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 30.30 30.50 30.30 30.49 0.0M
2025-09-25 30.17 30.17 30.17 30.17 0.0M
2025-09-24 30.28 30.31 30.27 30.31 0.0M
2025-09-23 30.47 30.51 30.38 30.42 0.0M
2025-09-22 30.47 30.48 30.44 30.48 0.0M
2025-09-19 30.35 30.51 30.35 30.50 0.0M
2025-09-18 30.56 30.56 30.56 30.56 0.0M
2025-09-17 30.47 30.47 30.35 30.37 0.0M
2025-09-16 30.36 30.39 30.32 30.39 0.0M
2025-09-15 30.52 30.52 30.38 30.38 0.0M
2025-09-12 30.54 30.54 30.46 30.46 0.0M
2025-09-11 30.50 30.63 30.50 30.61 0.0M
2025-09-10 30.11 30.20 30.11 30.20 0.0M
2025-09-09 30.49 30.61 30.49 30.61 0.0M
2025-09-08 30.54 30.58 30.51 30.58 0.0M
2025-09-05 30.43 30.54 30.43 30.54 0.0M
2025-09-04 30.40 30.61 30.40 30.61 0.0M
2025-09-03 30.38 30.38 30.30 30.35 0.0M
2025-09-02 30.31 30.33 30.31 30.33 0.0M
2025-08-29 30.23 30.23 30.22 30.23 0.0M
2025-08-28 30.21 30.29 30.21 30.29 0.0M
2025-08-27 30.33 30.34 30.32 30.34 0.0M
2025-08-26 30.23 30.27 30.23 30.27 0.0M
2025-08-25 30.40 30.42 30.33 30.35 0.0M
2025-08-22 30.32 30.54 30.32 30.49 0.0M
2025-08-21 30.13 30.13 30.13 30.13 0.0M
2025-08-20 30.20 30.20 30.20 30.20 0.0M
2025-08-19 30.23 30.23 30.23 30.23 0.0M
2025-08-18 30.26 30.26 30.26 30.26 0.0M
2025-08-15 30.33 30.33 30.29 30.33 0.0M
2025-08-14 30.30 30.33 30.30 30.33 0.0M
2025-08-13 30.31 30.46 30.31 30.46 0.0M
2025-08-12 30.24 30.24 30.24 30.24 0.0M
2025-08-11 29.89 29.89 29.89 29.89 0.0M
2025-08-08 30.12 30.12 30.12 30.12 0.0M
2025-08-07 30.07 30.07 29.96 29.96 0.0M
2025-08-06 30.04 30.10 30.04 30.10 0.0M
2025-08-05 30.11 30.16 30.11 30.16 0.0M
2025-08-04 30.39 30.39 30.39 30.39 0.0M
2025-08-01 30.00 30.00 30.00 30.00 0.0M
2025-07-31 30.13 30.13 30.13 30.13 0.0M
2025-07-30 30.26 30.26 30.26 30.26 0.0M
2025-07-29 30.49 30.49 30.49 30.49 0.0M
2025-07-28 30.36 30.36 30.36 30.36 0.0M
2025-07-25 30.51 30.51 30.51 30.51 0.0M
2025-07-24 30.40 30.40 30.40 30.40 0.0M
2025-07-23 30.44 30.44 30.44 30.44 0.0M
2025-07-22 30.02 30.27 30.02 30.27 0.0M
2025-07-21 30.08 30.08 29.90 29.90 0.0M
2025-07-18 30.04 30.04 30.04 30.04 0.0M
2025-07-17 30.02 30.02 30.02 30.02 0.0M
2025-07-16 29.66 29.82 29.66 29.82 0.0M
2025-07-15 29.81 29.84 29.66 29.66 0.0M
2025-07-14 29.91 29.94 29.91 29.94 0.0M
2025-07-11 29.82 29.82 29.82 29.82 0.0M
2025-07-10 29.87 30.02 29.87 30.02 0.0M
2025-07-09 29.85 30.05 29.85 30.01 0.0M
2025-07-08 29.97 29.97 29.86 29.86 0.0M
2025-07-07 29.92 29.92 29.74 29.79 0.0M
2025-07-03 30.05 30.05 29.97 30.03 0.0M
2025-07-02 29.87 29.87 29.87 29.87 0.0M
2025-07-01 29.62 29.90 29.62 29.84 0.0M
2025-06-30 29.63 29.63 29.57 29.63 0.0M
2025-06-27 29.54 29.54 29.54 29.54 0.0M
2025-06-26 29.34 29.43 29.34 29.43 0.0M
2025-06-25 29.32 29.34 29.21 29.26 0.0M
2025-06-24 29.13 29.41 29.13 29.41 0.0M
2025-06-23 28.91 29.21 28.86 29.19 0.0M
2025-06-20 28.89 28.89 28.89 28.89 0.0M
2025-06-18 29.17 29.17 29.17 29.17 0.0M
2025-06-17 29.32 29.34 29.20 29.20 0.0M
2025-06-16 29.45 29.45 29.45 29.45 0.0M
2025-06-13 29.44 29.44 29.23 29.23 0.0M
2025-06-12 29.55 29.55 29.55 29.55 0.0M
2025-06-11 29.65 29.65 29.45 29.45 0.0M
2025-06-10 29.41 29.51 29.41 29.51 0.0M
2025-06-09 29.63 29.63 29.51 29.51 0.0M
2025-06-06 29.55 29.68 29.55 29.62 0.0M
2025-06-05 29.53 29.53 29.32 29.32 0.0M
2025-06-04 29.33 29.33 29.33 29.33 0.0M
2025-06-03 29.19 29.31 29.19 29.31 0.0M
2025-06-02 29.02 29.20 29.02 29.20 0.0M
2025-05-30 29.18 29.18 29.18 29.18 0.0M
2025-05-29 29.29 29.29 29.29 29.29 0.0M
2025-05-28 29.73 29.73 29.29 29.29 0.0M
2025-05-27 29.58 29.59 29.58 29.59 0.0M
2025-05-23 29.13 29.13 29.13 29.13 0.0M
2025-05-22 29.16 29.16 29.16 29.16 0.0M
2025-05-21 29.29 29.29 29.29 29.29 0.0M
2025-05-20 29.61 29.61 29.61 29.61 0.0M
2025-05-19 29.65 29.65 29.65 29.65 0.0M
2025-05-16 29.61 29.61 29.61 29.61 0.0M
2025-05-15 29.26 29.29 29.26 29.29 0.0M
2025-05-14 29.08 29.08 29.08 29.08 0.0M
2025-05-13 29.14 29.25 29.14 29.21 0.0M
2025-05-12 28.92 29.18 28.87 29.18 0.0M
2025-05-09 28.42 28.42 28.42 28.42 0.0M
2025-05-08 28.61 28.61 28.52 28.52 0.0M
2025-05-07 28.12 28.37 28.12 28.37 0.0M
2025-05-06 28.29 28.29 28.29 28.29 0.0M
2025-05-05 28.63 28.63 28.63 28.63 0.0M
2025-05-02 28.71 28.71 28.71 28.71 0.0M
2025-05-01 28.19 28.19 28.19 28.19 0.0M
2025-04-30 28.13 28.13 28.13 28.13 0.0M
2025-04-29 27.99 28.00 27.99 28.00 0.0M
2025-04-28 27.87 27.87 27.87 27.87 0.0M
2025-04-25 27.57 27.83 27.57 27.83 0.0M
2025-04-24 27.75 27.85 27.75 27.85 0.0M
2025-04-23 27.45 27.56 27.45 27.55 0.0M
2025-04-22 27.29 27.29 27.16 27.29 0.0M
2025-04-21 26.67 26.67 26.67 26.67 0.0M
2025-04-17 27.26 27.26 27.26 27.26 0.0M
2025-04-16 27.31 27.31 27.23 27.23 0.0M
2025-04-15 27.51 27.55 27.51 27.55 0.0M
2025-04-14 27.65 27.65 27.64 27.64 0.0M
2025-04-11 27.07 27.49 27.07 27.49 0.0M
2025-04-10 26.89 26.89 26.89 26.89 0.0M
2025-04-09 26.99 27.58 26.99 27.51 0.0M
2025-04-08 27.00 27.00 25.64 25.93 0.0M
2025-04-07 26.75 27.20 26.14 26.27 0.0M
2025-04-04 26.54 26.54 26.54 26.54 0.0M
2025-04-03 27.66 27.72 27.66 27.72 0.0M
2025-04-02 28.35 28.53 28.35 28.53 0.0M
2025-04-01 28.30 28.40 28.14 28.40 0.0M
2025-03-31 28.03 28.35 28.03 28.35 0.0M
2025-03-28 28.20 28.21 28.19 28.19 0.0M
2025-03-27 28.50 28.64 28.50 28.60 0.0M
2025-03-26 28.71 28.71 28.71 28.71 0.0M
2025-03-25 28.81 28.93 28.81 28.84 0.0M
2025-03-24 28.84 28.84 28.60 28.79 0.0M
2025-03-21 28.16 28.29 28.16 28.29 0.0M
2025-03-20 28.71 28.71 28.53 28.53 0.0M
2025-03-19 28.61 28.83 28.17 28.65 0.0M
2025-03-18 28.60 28.61 28.50 28.50 0.0M
2025-03-17 28.56 28.67 28.56 28.67 0.0M
2025-03-14 28.35 28.37 28.30 28.37 0.0M
2025-03-13 27.97 27.97 27.97 27.97 0.0M
2025-03-12 28.47 28.49 28.46 28.46 0.0M
2025-03-11 28.72 28.91 28.59 28.59 0.0M
2025-03-10 29.12 29.12 28.87 28.89 0.0M
2025-03-07 28.99 29.21 28.98 29.21 0.0M
2025-03-06 28.84 28.84 28.84 28.84 0.0M
2025-03-05 28.68 29.00 28.68 28.97 0.0M
2025-03-04 28.73 28.77 28.73 28.77 0.0M
2025-03-03 28.79 28.79 28.79 28.79 0.0M
2025-02-28 28.83 29.06 28.83 29.06 0.0M
2025-02-27 29.09 29.09 28.84 28.84 0.0M
2025-02-26 29.18 29.18 28.98 28.98 0.0M
2025-02-25 28.99 29.09 28.91 29.09 0.0M
2025-02-24 29.17 29.17 29.10 29.10 0.0M
2025-02-21 29.34 29.34 29.19 29.19 0.0M
2025-02-20 29.50 29.50 29.49 29.49 0.0M
2025-02-19 29.59 29.59 29.59 29.59 0.0M
2025-02-18 29.57 29.57 29.57 29.57 0.0M
2025-02-14 29.45 29.45 29.45 29.45 0.0M
2025-02-13 29.40 29.49 29.40 29.49 0.0M
2025-02-12 29.49 29.49 29.49 29.49 0.0M
2025-02-11 29.56 29.64 29.56 29.64 0.0M
2025-02-10 29.69 29.76 29.69 29.76 0.0M
2025-02-07 29.51 29.56 29.51 29.56 0.0M
2025-02-06 29.79 29.79 29.71 29.71 0.0M
2025-02-05 29.77 29.77 29.77 29.77 0.0M
2025-02-04 29.65 29.68 29.65 29.68 0.0M
2025-02-03 29.33 29.63 29.33 29.63 0.0M
2025-01-31 29.70 29.70 29.70 29.70 0.0M
2025-01-30 29.78 29.85 29.78 29.85 0.0M
2025-01-29 29.63 29.63 29.63 29.63 0.0M
2025-01-28 29.61 29.68 29.48 29.60 0.0M
2025-01-27 29.58 29.58 29.48 29.50 0.0M
2025-01-24 29.90 29.94 29.85 29.85 0.0M
2025-01-23 29.71 29.81 29.68 29.81 0.0M
2025-01-22 29.82 29.91 29.82 29.83 0.0M
2025-01-21 29.66 29.66 29.66 29.66 0.0M
2025-01-17 29.42 29.42 29.42 29.42 0.0M
2025-01-16 29.23 29.35 29.23 29.35 0.0M
2025-01-15 29.11 29.11 29.11 29.11 0.0M
2025-01-14 28.94 28.94 28.87 28.87 0.0M
2025-01-13 28.81 28.83 28.75 28.83 0.0M
2025-01-10 28.68 28.68 28.57 28.65 0.0M
2025-01-08 28.76 28.90 28.76 28.90 0.0M
2025-01-07 28.81 28.84 28.81 28.84 0.0M
2025-01-06 28.86 28.86 28.86 28.86 0.0M
2025-01-03 28.85 28.85 28.85 28.85 0.0M
2025-01-02 28.85 28.86 28.61 28.73 0.0M