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
2023-12-29 26.43 26.43 26.43 26.43 0.0M
2023-12-28 26.52 26.52 26.52 26.52 0.0M
2023-12-27 26.48 26.48 26.48 26.48 0.0M
2023-12-26 26.47 26.47 26.47 26.47 0.0M
2023-12-22 26.60 26.60 26.58 26.58 0.0M
2023-12-21 26.37 26.39 26.35 26.39 0.0M
2023-12-20 26.55 26.55 26.26 26.26 0.0M
2023-12-19 26.55 26.55 26.55 26.55 0.0M
2023-12-18 26.45 26.45 26.45 26.45 0.0M
2023-12-15 26.37 26.39 26.33 26.37 0.0M
2023-12-14 26.64 26.65 26.57 26.57 0.0M
2023-12-13 26.15 26.33 26.15 26.33 0.0M
2023-12-12 25.67 25.98 25.67 25.98 0.0M
2023-12-11 25.91 25.97 25.91 25.97 0.0M
2023-12-08 25.71 25.75 25.70 25.70 0.0M
2023-12-07 25.74 25.74 25.69 25.69 0.0M
2023-12-05 25.62 25.63 25.57 25.57 0.0M
2023-11-30 25.52 25.58 25.52 25.58 0.0M
2023-11-29 25.34 25.35 25.27 25.27 0.0M
2023-11-28 25.31 25.31 25.19 25.19 0.0M
2023-11-27 25.44 25.44 25.36 25.36 0.0M
2023-11-22 25.38 25.38 25.38 25.38 0.0M
2023-11-21 25.38 25.38 25.34 25.34 0.0M
2023-11-20 25.41 25.42 25.28 25.29 0.0M
2023-11-17 25.26 25.26 25.26 25.26 0.0M
2023-11-16 25.14 25.14 25.14 25.14 0.0M
2023-11-15 25.42 25.43 25.34 25.34 0.0M
2023-11-14 25.41 25.52 25.41 25.43 0.0M
2023-11-08 24.90 25.02 24.90 25.02 0.0M
2023-11-07 25.02 25.02 24.99 24.99 0.0M
2023-11-06 25.19 25.19 25.15 25.15 0.0M
2023-11-02 24.99 24.99 24.99 24.99 0.0M
2023-11-01 24.58 24.68 24.53 24.68 0.0M
2023-10-31 24.64 24.64 24.64 24.64 0.0M
2023-10-27 24.35 24.35 24.33 24.34 0.0M
2023-10-26 24.87 24.87 24.72 24.72 0.0M
2023-10-25 24.66 24.66 24.66 24.66 0.0M
2023-10-24 24.87 24.87 24.87 24.87 0.0M
2023-10-16 25.70 25.70 25.70 25.70 0.0M
2023-10-13 25.40 25.49 25.40 25.49 0.0M
2023-10-12 25.49 25.49 25.46 25.46 0.0M
2023-10-11 25.57 25.57 25.57 25.57 0.0M
2023-10-10 25.49 25.49 25.49 25.49 0.0M
2023-10-09 25.28 25.47 25.28 25.47 0.0M
2023-10-06 25.29 25.29 25.26 25.26 0.0M
2023-10-05 25.15 25.15 25.15 25.15 0.0M
2023-10-04 25.08 25.08 25.08 25.08 0.0M
2023-10-02 25.00 25.00 24.98 24.98 0.0M
2023-09-29 25.20 25.20 25.18 25.18 0.0M
2023-09-28 25.45 25.46 25.33 25.33 0.0M
2023-09-25 25.15 25.27 25.15 25.27 0.0M
2023-09-22 25.23 25.23 25.23 25.23 0.0M
2023-09-21 25.31 25.31 25.26 25.26 0.0M
2023-09-20 25.63 25.64 25.46 25.55 0.0M
2023-09-19 25.45 25.61 25.45 25.61 0.0M
2023-09-18 25.50 25.58 25.50 25.58 0.0M
2023-09-15 25.48 25.50 25.48 25.50 0.0M
2023-09-14 25.57 25.64 25.57 25.64 0.0M
2023-09-13 25.60 25.60 25.46 25.46 0.0M
2023-09-12 25.54 25.54 25.54 25.54 0.0M
2023-09-11 25.47 25.47 25.47 25.47 0.0M
2023-09-08 25.51 25.51 25.51 25.51 0.0M
2023-09-07 25.53 25.56 25.46 25.56 0.0M
2023-09-06 25.70 25.70 25.62 25.62 0.0M
2023-09-05 25.68 25.68 25.68 25.68 0.0M
2023-08-31 26.11 26.14 25.93 25.93 0.0M
2023-08-30 26.18 26.19 26.09 26.09 0.0M
2023-08-29 26.08 26.10 26.08 26.10 0.0M
2023-08-28 26.01 26.01 26.01 26.01 0.0M
2023-08-25 25.86 26.11 25.86 25.97 0.0M
2023-08-24 25.93 25.93 25.83 25.83 0.0M
2023-08-23 25.93 25.99 25.93 25.99 0.0M
2023-08-22 25.77 25.87 25.77 25.87 0.0M
2023-08-21 25.79 25.79 25.79 25.79 0.0M
2023-08-18 25.82 25.82 25.82 25.82 0.0M
2023-08-17 25.91 25.91 25.84 25.84 0.0M
2023-08-16 25.82 25.82 25.82 25.82 0.0M
2023-08-15 25.80 25.80 25.80 25.80 0.0M
2023-08-14 25.97 25.97 25.97 25.97 0.0M
2023-08-11 25.99 25.99 25.99 25.99 0.0M
2023-08-10 25.91 25.91 25.91 25.91 0.0M
2023-08-09 25.88 25.88 25.88 25.88 0.0M
2023-08-08 25.75 25.75 25.75 25.75 0.0M
2023-08-07 25.85 25.85 25.85 25.85 0.0M
2023-08-04 25.91 25.91 25.74 25.75 0.0M
2023-08-03 25.68 25.70 25.68 25.70 0.0M
2023-08-02 25.49 25.58 25.49 25.58 0.0M
2023-08-01 25.47 25.47 25.40 25.46 0.0M
2023-07-28 25.51 25.57 25.51 25.57 0.0M
2023-07-27 25.68 25.68 25.35 25.45 0.0M
2023-07-26 25.86 25.98 25.86 25.86 0.0M
2023-07-25 25.87 25.87 25.87 25.87 0.0M
2023-07-24 25.79 25.79 25.79 25.79 0.0M
2023-07-20 25.80 25.81 25.66 25.66 0.0M
2023-07-18 25.63 25.63 25.63 25.63 0.0M
2023-07-17 25.52 25.52 25.52 25.52 0.0M
2023-07-14 25.42 25.42 25.42 25.42 0.0M
2023-07-13 25.38 25.38 25.38 25.38 0.0M
2023-07-12 25.42 25.42 25.34 25.34 0.0M
2023-07-10 24.97 25.00 24.94 25.00 0.0M
2023-07-07 24.90 24.90 24.77 24.77 0.0M
2023-07-06 24.77 24.77 24.77 24.77 0.0M
2023-07-03 25.07 25.07 25.07 25.07 0.0M
2023-06-30 25.02 25.10 25.01 25.10 0.0M
2023-06-29 24.94 24.94 24.94 24.94 0.0M
2023-06-28 24.90 24.90 24.79 24.79 0.0M
2023-06-27 24.86 24.92 24.86 24.92 0.0M
2023-06-26 24.87 24.87 24.87 24.87 0.0M
2023-06-23 24.70 24.70 24.70 24.70 0.0M
2023-06-21 24.83 24.89 24.83 24.85 0.0M
2023-06-16 25.08 25.10 25.06 25.10 0.0M
2023-06-15 24.81 25.04 24.81 24.96 0.0M
2023-06-14 24.58 24.68 24.58 24.68 0.0M
2023-06-13 24.78 24.83 24.76 24.83 0.0M
2023-06-12 24.57 24.57 24.57 24.57 0.0M
2023-06-08 24.50 24.50 24.50 24.50 0.0M
2023-06-07 24.51 24.55 24.47 24.47 0.0M
2023-06-06 24.34 24.38 24.29 24.35 0.0M
2023-06-05 24.27 24.31 24.26 24.31 0.0M
2023-06-01 24.00 24.00 24.00 24.00 0.0M
2023-05-30 23.95 24.05 23.95 24.05 0.0M
2023-05-26 24.14 24.14 24.14 24.14 0.0M
2023-05-24 24.09 24.09 24.00 24.04 0.0M
2023-05-23 24.19 24.19 24.19 24.19 0.0M
2023-05-22 24.43 24.43 24.43 24.43 0.0M
2023-05-18 24.26 24.37 24.26 24.37 0.0M
2023-05-17 24.24 24.31 24.21 24.21 0.0M
2023-05-16 24.17 24.17 24.05 24.05 0.0M
2023-05-15 24.28 24.29 24.25 24.25 0.0M
2023-05-12 24.12 24.21 24.12 24.21 0.0M
2023-05-11 24.09 24.26 24.08 24.26 0.0M
2023-05-10 24.25 24.25 24.25 24.25 0.0M
2023-05-09 24.25 24.30 24.20 24.25 0.0M
2023-05-08 24.31 24.42 24.30 24.42 0.0M
2023-05-05 24.40 24.44 24.40 24.44 0.0M
2023-05-04 24.38 24.38 24.27 24.27 0.0M
2023-05-03 24.57 24.61 24.47 24.47 0.0M
2023-05-02 24.56 24.57 24.56 24.57 0.0M
2023-05-01 24.54 24.78 24.50 24.78 0.0M
2023-04-28 24.67 24.72 24.65 24.72 0.0M
2023-04-27 24.29 24.54 24.27 24.48 0.0M
2023-04-26 24.07 24.08 24.04 24.06 0.0M
2023-04-25 24.55 24.55 24.45 24.45 0.0M
2023-04-24 24.55 24.75 24.55 24.72 0.0M
2023-04-21 24.77 24.77 24.72 24.74 0.0M
2023-04-20 24.71 24.71 24.70 24.70 0.0M
2023-04-19 24.82 24.82 24.74 24.74 0.0M
2023-04-18 24.88 24.88 24.88 24.88 0.0M
2023-04-17 24.90 24.91 24.90 24.91 0.0M
2023-04-14 24.85 24.88 24.82 24.82 0.0M
2023-04-13 24.94 24.94 24.94 24.94 0.0M
2023-04-12 24.89 24.89 24.78 24.78 0.0M
2023-04-11 24.88 24.95 24.85 24.85 0.0M
2023-04-10 24.63 24.72 24.63 24.70 0.0M
2023-04-06 24.58 24.58 24.58 24.58 0.0M
2023-04-04 24.74 24.75 24.74 24.75 0.0M
2023-04-03 24.95 24.95 24.95 24.95 0.0M
2023-03-31 24.93 24.97 24.93 24.97 0.0M
2023-03-30 24.62 24.62 24.62 24.62 0.0M
2023-03-29 24.61 24.61 24.58 24.58 0.0M
2023-03-28 24.48 24.48 24.44 24.44 0.0M
2023-03-27 24.43 24.50 24.41 24.41 0.0M
2023-03-24 24.06 24.31 24.06 24.29 0.0M
2023-03-23 24.20 24.21 23.95 24.07 0.0M
2023-03-22 24.29 24.29 23.98 23.98 0.0M
2023-03-21 24.40 24.44 24.40 24.44 0.0M
2023-03-20 24.27 24.38 24.23 24.27 0.0M
2023-03-16 24.29 24.29 24.29 24.29 0.0M
2023-03-09 24.52 24.56 24.23 24.23 0.0M
2023-03-08 24.43 24.43 24.43 24.43 0.0M
2023-03-07 24.61 24.61 24.50 24.50 0.0M
2023-03-06 24.70 24.70 24.70 24.70 0.0M
2023-03-03 24.80 24.80 24.80 24.80 0.0M
2023-03-01 24.36 24.40 24.34 24.34 0.0M
2023-02-28 24.43 24.43 24.43 24.43 0.0M
2023-02-27 24.39 24.39 24.39 24.39 0.0M
2023-02-23 24.49 24.49 24.49 24.49 0.0M
2023-02-22 24.42 24.42 24.42 24.42 0.0M
2023-02-17 24.73 24.73 24.73 24.73 0.0M
2023-02-15 24.66 24.80 24.66 24.80 0.0M
2023-02-13 24.71 24.71 24.71 24.71 0.0M
2023-02-10 24.51 24.51 24.51 24.51 0.0M
2023-02-09 24.30 24.30 24.30 24.30 0.0M
2023-02-08 24.35 24.35 24.35 24.35 0.0M
2023-02-07 24.66 24.75 24.66 24.75 0.0M
2023-02-06 24.66 24.73 24.52 24.52 0.0M
2023-02-03 24.84 24.84 24.77 24.77 0.0M
2023-02-02 24.99 24.99 24.99 24.99 0.0M
2023-02-01 24.93 24.93 24.88 24.88 0.0M
2023-01-31 24.59 24.68 24.59 24.68 0.0M
2023-01-27 24.45 24.45 24.45 24.45 0.0M
2023-01-26 24.38 24.42 24.38 24.39 0.0M
2023-01-23 24.03 24.17 24.03 24.17 0.0M
2023-01-18 23.98 24.04 23.90 23.90 0.0M
2023-01-12 24.05 24.13 24.05 24.13 0.0M
2023-01-09 23.81 23.81 23.81 23.81 0.0M
2023-01-05 23.60 23.63 23.60 23.63 0.0M
2023-01-03 23.60 23.60 23.60 23.60 0.0M