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
2022-12-30 23.61 23.61 23.61 23.61 0.0M
2022-12-29 23.75 23.75 23.73 23.73 0.0M
2022-12-28 23.45 23.45 23.39 23.40 0.0M
2022-12-19 23.58 23.58 23.58 23.58 0.0M
2022-12-16 23.77 23.82 23.77 23.82 0.0M
2022-12-15 24.04 24.04 23.96 23.96 0.0M
2022-12-14 24.48 24.48 24.42 24.42 0.0M
2022-12-09 24.28 24.28 24.20 24.20 0.0M
2022-12-08 24.36 24.36 24.33 24.33 0.0M
2022-12-07 24.16 24.16 24.16 24.16 0.0M
2022-11-30 24.19 24.60 24.16 24.60 0.0M
2022-11-28 24.15 24.17 24.11 24.17 0.0M
2022-11-23 24.49 24.49 24.43 24.43 0.0M
2022-11-22 24.40 24.40 24.40 24.40 0.0M
2022-11-18 23.94 23.96 23.94 23.96 0.0M
2022-11-17 23.59 23.73 23.59 23.73 0.0M
2022-11-15 23.87 23.87 23.87 23.87 0.0M
2022-11-14 23.75 23.75 23.75 23.75 0.0M
2022-11-09 23.42 23.42 23.18 23.18 0.0M
2022-11-08 23.42 23.42 23.36 23.36 0.0M
2022-11-07 23.19 23.27 23.11 23.27 0.0M
2022-11-04 23.09 23.20 23.09 23.20 0.0M
2022-11-03 22.93 22.93 22.93 22.93 0.0M
2022-11-02 23.40 23.40 23.11 23.11 0.0M
2022-10-24 22.60 22.66 22.57 22.58 0.0M
2022-10-18 23.09 23.17 22.70 22.70 0.0M
2022-10-14 22.22 22.22 22.09 22.09 0.0M
2022-10-12 22.30 22.30 22.16 22.16 0.0M
2022-10-10 22.29 22.32 22.29 22.32 0.0M
2022-10-04 22.76 22.86 22.76 22.86 0.0M
2022-09-23 22.00 22.07 22.00 22.07 0.0M
2022-09-22 22.35 22.35 22.32 22.32 0.0M
2022-09-21 22.40 22.40 22.40 22.40 0.0M
2022-09-15 23.10 23.10 22.96 22.96 0.0M
2022-09-12 23.84 23.85 23.83 23.85 0.0M
2022-09-09 23.66 23.83 23.66 23.83 0.0M
2022-09-02 22.98 22.98 22.81 22.81 0.0M
2022-08-30 23.05 23.05 23.05 23.05 0.0M
2022-08-29 23.38 23.38 23.26 23.26 0.0M
2022-08-26 23.57 23.57 23.38 23.38 0.0M
2022-08-25 23.95 23.95 23.95 23.95 0.0M
2022-08-24 23.82 23.82 23.76 23.76 0.0M
2022-08-22 23.81 23.82 23.78 23.82 0.0M
2022-08-19 24.24 24.25 24.16 24.25 0.0M
2022-08-18 24.45 24.45 24.44 24.44 0.0M
2022-08-16 24.58 24.62 24.57 24.57 0.0M
2022-08-15 24.48 24.52 24.48 24.50 0.0M
2022-08-12 24.16 24.29 24.16 24.29 0.0M
2022-08-10 24.12 24.17 24.11 24.11 0.0M
2022-08-09 23.71 23.71 23.68 23.68 0.0M
2022-08-08 23.87 23.93 23.87 23.88 0.0M
2022-08-05 23.65 23.75 23.65 23.75 0.0M
2022-08-04 23.74 23.80 23.71 23.71 0.0M
2022-08-03 23.84 23.84 23.81 23.81 0.0M
2022-08-02 23.78 23.78 23.47 23.47 0.0M
2022-08-01 23.67 23.69 23.67 23.69 0.0M
2022-07-28 23.65 23.72 23.65 23.72 0.0M
2022-07-21 23.30 23.36 23.30 23.36 0.0M
2022-07-20 23.27 23.29 23.25 23.26 0.0M
2022-07-19 23.06 23.19 23.06 23.19 0.0M
2022-07-14 22.55 22.55 22.55 22.55 0.0M
2022-07-13 22.68 22.68 22.68 22.68 0.0M
2022-07-12 22.79 22.81 22.79 22.81 0.0M
2022-07-11 23.13 23.13 23.03 23.03 0.0M
2022-07-08 23.07 23.20 23.07 23.20 0.0M
2022-07-07 23.12 23.26 23.12 23.25 0.0M
2022-07-06 22.87 22.96 22.87 22.96 0.0M
2022-07-05 22.54 22.86 22.54 22.86 0.0M
2022-06-30 22.30 22.60 22.30 22.44 0.0M
2022-06-29 22.57 22.61 22.53 22.61 0.0M
2022-06-28 22.74 22.74 22.52 22.52 0.0M
2022-06-27 23.32 23.32 22.98 22.98 0.0M
2022-06-23 22.29 22.54 22.29 22.53 0.0M
2022-06-22 22.34 22.34 22.26 22.26 0.0M
2022-06-21 22.25 22.27 22.22 22.24 0.0M
2022-06-15 22.18 22.18 22.18 22.18 0.0M
2022-06-14 21.94 21.94 21.88 21.88 0.0M
2022-06-13 21.75 21.75 21.75 21.75 0.0M
2022-06-08 23.26 23.26 23.26 23.26 0.0M
2022-06-07 23.33 23.55 23.33 23.55 0.0M
2022-06-06 23.33 23.33 23.33 23.33 0.0M
2022-06-03 23.40 23.40 23.31 23.31 0.0M
2022-06-02 23.22 23.51 23.22 23.51 0.0M
2022-05-31 23.40 23.40 23.40 23.40 0.0M
2022-05-26 23.30 23.31 23.25 23.25 0.0M
2022-05-25 23.05 23.08 23.05 23.05 0.0M
2022-05-24 22.86 22.86 22.81 22.81 0.1M
2022-05-23 22.75 22.86 22.75 22.86 0.0M
2022-05-20 22.47 22.54 22.28 22.53 0.1M
2022-05-17 23.27 23.27 23.27 23.27 0.0M
2022-05-13 22.75 22.96 22.75 22.90 0.0M
2022-05-12 22.44 22.51 22.44 22.51 0.0M
2022-05-11 22.19 22.19 22.19 22.19 0.0M
2022-05-09 22.50 22.50 22.50 22.50 0.0M
2022-05-06 23.01 23.01 22.99 22.99 0.0M
2022-05-05 23.27 23.27 23.25 23.25 0.0M
2022-05-04 23.50 24.00 23.50 23.95 0.0M
2022-05-03 23.41 23.41 23.37 23.37 0.0M
2022-05-02 23.25 23.25 23.25 23.25 0.0M
2022-04-29 23.56 23.56 23.13 23.13 0.0M
2022-04-28 23.41 23.80 23.41 23.78 0.0M
2022-04-27 23.72 23.72 23.51 23.51 0.0M
2022-04-26 23.82 23.82 23.58 23.58 0.0M
2022-04-25 23.83 23.88 23.83 23.88 0.0M
2022-04-22 24.12 24.12 23.96 23.96 0.0M
2022-04-21 24.81 24.81 24.41 24.41 0.0M
2022-04-20 24.65 24.65 24.60 24.61 0.0M
2022-04-18 24.11 24.11 23.94 23.97 0.0M
2022-04-14 24.26 24.26 24.26 24.26 0.0M
2022-04-12 24.61 24.61 24.22 24.22 0.0M
2022-04-11 24.49 24.49 24.34 24.34 0.0M
2022-04-06 24.42 24.46 24.42 24.46 0.0M
2022-04-05 24.45 24.45 24.45 24.45 0.0M
2022-04-04 24.72 24.72 24.70 24.70 0.0M
2022-03-31 24.47 24.47 24.47 24.47 0.0M
2022-03-30 24.75 24.75 24.69 24.69 0.0M
2022-03-29 24.76 24.88 24.75 24.88 0.0M
2022-03-22 24.51 24.51 24.49 24.49 0.0M
2022-03-18 24.30 24.48 24.30 24.48 0.0M
2022-03-17 24.22 24.25 24.22 24.25 0.0M
2022-03-16 23.93 23.96 23.93 23.96 0.0M
2022-03-15 23.51 23.70 23.51 23.70 0.0M
2022-03-14 23.48 23.49 23.31 23.31 0.0M
2022-03-10 23.61 23.61 23.61 23.61 0.0M
2022-03-08 23.43 23.49 23.35 23.35 0.0M
2022-03-07 23.71 23.71 23.71 23.71 0.0M
2022-03-04 24.14 24.22 24.14 24.20 0.0M
2022-03-02 24.40 24.43 24.36 24.36 0.0M
2022-03-01 23.91 23.91 23.91 23.91 0.0M
2022-02-28 24.20 24.20 24.20 24.20 0.0M
2022-02-25 24.26 24.32 24.26 24.32 0.0M
2022-02-24 23.41 23.85 23.37 23.85 0.0M
2022-02-15 24.52 24.52 24.50 24.51 0.0M
2022-02-11 24.66 24.66 24.46 24.46 0.0M
2022-02-10 24.75 24.75 24.62 24.62 0.0M
2022-02-09 25.03 25.04 25.02 25.02 0.0M
2022-02-08 24.66 24.66 24.66 24.66 0.0M
2022-02-03 24.54 24.54 24.54 24.54 0.0M
2022-02-02 24.80 24.80 24.80 24.80 0.0M
2022-02-01 24.39 24.59 24.39 24.59 0.0M
2022-01-31 24.53 24.53 24.53 24.53 0.0M
2022-01-28 24.09 24.24 24.09 24.24 0.0M
2022-01-27 23.87 23.87 23.87 23.87 0.0M
2022-01-26 24.45 24.48 24.05 24.05 0.0M
2022-01-25 24.33 24.56 24.33 24.36 0.0M
2022-01-24 24.68 24.79 24.68 24.79 0.0M
2022-01-21 24.44 24.44 24.44 24.44 0.0M
2022-01-20 25.02 25.05 24.50 24.50 0.0M
2022-01-19 24.89 24.89 24.79 24.79 0.0M
2022-01-18 24.75 24.75 24.75 24.75 0.0M
2022-01-12 25.37 25.40 25.26 25.31 0.0M
2022-01-10 24.85 25.11 24.82 25.11 0.0M
2022-01-06 25.52 25.52 25.38 25.38 0.0M
2022-01-05 25.58 25.58 25.39 25.39 0.0M
2022-01-04 25.95 25.96 25.92 25.92 0.0M
2022-01-03 25.98 25.98 25.97 25.97 0.0M