MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FORH — Formidable ETF
Cboe BZXFormidable ETF
$24.08
+0.22(+0.90%)
- O
- 24.08
- H
- 24.08
- L
- 24.08
- V
- 4.8K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.08
Period Return+17.23%
Period High$27.79
Period Low$20.08
Avg Daily Volume1.2K
Total Trading Days365
FORH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.08 | $24.08 | $24.08 | $24.08 | +$0.22 | +0.90% | 4,801 | $24.08 | $24.08 $24.08 |
| Oct 1, 2026 | $23.69 | $23.86 | $23.68 | $23.86 | +$0.13 | +0.56% | 3,650 | $23.69 | $23.68 $23.86 |
| Sep 30, 2026 | $23.86 | $23.87 | $23.73 | $23.73 | +$0.00 | +0.02% | 670 | $23.87 | $23.73 $23.87 |
| Sep 29, 2026 | $23.57 | $23.78 | $23.57 | $23.73 | $-0.01 | -0.02% | 686 | $23.68 | $23.57 $23.78 |
| Sep 28, 2026 | $24.04 | $24.04 | $23.73 | $23.73 | $-0.34 | -1.41% | 338 | $23.96 | $23.73 $24.04 |
| Sep 25, 2026 | $23.86 | $24.07 | $23.86 | $24.07 | +$0.16 | +0.67% | 2,944 | $24.01 | $23.86 $24.07 |
| Sep 24, 2026 | $23.88 | $24.06 | $23.88 | $23.91 | $-0.25 | -1.05% | 1,393 | $23.93 | $23.88 $24.06 |
| Sep 23, 2026 | $24.02 | $24.16 | $24.02 | $24.16 | $-0.19 | -0.76% | 977 | $24.08 | $24.02 $24.16 |
| Sep 22, 2026 | $24.35 | $24.35 | $24.35 | $24.35 | +$0.15 | +0.63% | 26 | $24.27 | $24.35 $24.35 |
| Sep 21, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | $-0.03 | -0.13% | 12 | $24.18 | $24.20 $24.20 |
| Sep 18, 2026 | $24.01 | $24.23 | $24.01 | $24.23 | $-0.04 | -0.17% | 1,922 | $24.06 | $24.01 $24.23 |
| Sep 17, 2026 | $24.50 | $24.50 | $24.27 | $24.27 | +$0.31 | +1.29% | 1,868 | $24.48 | $24.27 $24.50 |
| Sep 16, 2026 | $24.25 | $24.25 | $23.89 | $23.96 | $-0.13 | -0.54% | 573 | $23.98 | $23.89 $24.25 |
| Sep 15, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $-0.03 | -0.12% | 104 | $23.95 | $24.09 $24.09 |
| Sep 14, 2026 | $24.04 | $24.12 | $24.02 | $24.12 | $-0.31 | -1.29% | 688 | $24.08 | $24.02 $24.12 |
| Sep 11, 2026 | $24.43 | $24.43 | $24.43 | $24.43 | +$0.02 | +0.06% | 124 | $24.34 | $24.43 $24.43 |
| Sep 10, 2026 | $24.50 | $24.50 | $24.42 | $24.42 | $-0.22 | -0.88% | 288 | $24.42 | $24.42 $24.50 |
| Sep 9, 2026 | $24.70 | $24.70 | $24.64 | $24.64 | $-0.14 | -0.57% | 304 | $24.63 | $24.64 $24.70 |
| Sep 8, 2026 | $24.78 | $24.78 | $24.78 | $24.78 | +$0.05 | +0.20% | 113 | $24.64 | $24.78 $24.78 |
| Sep 4, 2026 | $24.69 | $24.73 | $24.69 | $24.73 | +$0.01 | +0.03% | 1,012 | $24.69 | $24.69 $24.73 |
| Sep 3, 2026 | $24.72 | $24.72 | $24.72 | $24.72 | +$0.04 | +0.14% | 12 | $24.70 | $24.72 $24.72 |
| Sep 2, 2026 | $24.55 | $24.68 | $24.55 | $24.68 | +$0.12 | +0.48% | 476 | $24.55 | $24.55 $24.68 |
| Sep 1, 2026 | $24.57 | $24.57 | $24.57 | $24.57 | $-0.20 | -0.79% | 38 | $24.51 | $24.57 $24.57 |
| Aug 31, 2026 | $24.63 | $24.76 | $24.63 | $24.76 | $-0.12 | -0.46% | 1,826 | $24.63 | $24.63 $24.76 |
| Aug 28, 2026 | $24.88 | $24.88 | $24.88 | $24.88 | $-0.30 | -1.18% | 12 | $24.96 | $24.88 $24.88 |
| Aug 27, 2026 | $25.25 | $25.25 | $25.17 | $25.17 | +$0.28 | +1.11% | 233 | $25.24 | $25.17 $25.25 |
| Aug 26, 2026 | $24.90 | $24.90 | $24.90 | $24.90 | $-0.01 | -0.03% | 73 | $25.04 | $24.90 $24.90 |
| Aug 25, 2026 | $24.75 | $25.03 | $24.75 | $24.90 | +$0.00 | +0.00% | 463 | $24.87 | $24.75 $25.03 |
| Aug 24, 2026 | $24.92 | $24.92 | $24.90 | $24.90 | $-0.10 | -0.40% | 257 | $24.91 | $24.90 $24.92 |
| Aug 21, 2026 | $24.85 | $25.00 | $24.85 | $25.00 | +$0.02 | +0.08% | 1,027 | $24.85 | $24.85 $25.00 |