MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KONG — Formidable Fortress ETF
Cboe BZXFormidable Fortress ETF
$33.24
+0.25(+0.75%)
- O
- 33.19
- H
- 33.27
- L
- 33.19
- V
- 1.62K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$33.24
Period Return+20.63%
Period High$33.68
Period Low$27.45
Avg Daily Volume1.2K
Total Trading Days365
KONG — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $33.19 | $33.27 | $33.19 | $33.24 | +$0.25 | +0.75% | 1,618 | $33.26 | $33.19 $33.27 |
| Oct 2, 2026 | $33.05 | $33.08 | $32.99 | $32.99 | +$0.09 | +0.28% | 6,229 | $33.05 | $32.99 $33.08 |
| Oct 1, 2026 | $32.90 | $32.90 | $32.90 | $32.90 | +$0.30 | +0.93% | 64 | $32.65 | $32.90 $32.90 |
| Sep 30, 2026 | $32.78 | $32.78 | $32.60 | $32.60 | +$0.15 | +0.47% | 1,368 | $32.77 | $32.60 $32.78 |
| Sep 29, 2026 | $32.37 | $32.45 | $32.37 | $32.45 | $-0.02 | -0.07% | 476 | $32.37 | $32.37 $32.45 |
| Sep 28, 2026 | $32.01 | $32.53 | $32.01 | $32.47 | $-0.30 | -0.91% | 322 | $32.34 | $32.01 $32.53 |
| Sep 25, 2026 | $32.57 | $32.77 | $32.57 | $32.77 | +$0.16 | +0.48% | 516 | $32.61 | $32.57 $32.77 |
| Sep 24, 2026 | $32.61 | $32.67 | $32.61 | $32.61 | $-0.24 | -0.72% | 1,447 | $32.62 | $32.61 $32.67 |
| Sep 23, 2026 | $32.85 | $32.85 | $32.85 | $32.85 | $-0.05 | -0.15% | 219 | $32.80 | $32.85 $32.85 |
| Sep 22, 2026 | $32.89 | $32.89 | $32.89 | $32.89 | +$0.08 | +0.25% | 20 | $32.86 | $32.89 $32.89 |
| Sep 21, 2026 | $32.88 | $32.88 | $32.81 | $32.81 | +$0.41 | +1.27% | 220 | $32.78 | $32.81 $32.88 |
| Sep 18, 2026 | $32.40 | $32.40 | $32.40 | $32.40 | $-0.01 | -0.02% | 18 | $32.37 | $32.40 $32.40 |
| Sep 17, 2026 | $32.44 | $32.44 | $32.40 | $32.40 | +$0.16 | +0.49% | 310 | $32.43 | $32.40 $32.44 |
| Sep 16, 2026 | $32.53 | $32.53 | $32.21 | $32.25 | $-0.14 | -0.43% | 524 | $32.32 | $32.21 $32.53 |
| Sep 15, 2026 | $32.39 | $32.39 | $32.39 | $32.39 | $-0.25 | -0.78% | 36 | $32.26 | $32.39 $32.39 |
| Sep 14, 2026 | $32.42 | $32.64 | $32.42 | $32.64 | +$0.11 | +0.35% | 162 | $32.51 | $32.42 $32.64 |
| Sep 11, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | +$0.26 | +0.80% | 66 | $32.51 | $32.53 $32.53 |
| Sep 10, 2026 | $32.28 | $32.28 | $32.27 | $32.27 | $-0.25 | -0.76% | 250 | $32.25 | $32.27 $32.28 |
| Sep 9, 2026 | $32.52 | $32.52 | $32.52 | $32.52 | $-0.19 | -0.59% | 38 | $32.54 | $32.52 $32.52 |
| Sep 8, 2026 | $32.74 | $32.74 | $32.71 | $32.71 | $-0.25 | -0.76% | 411 | $32.74 | $32.71 $32.74 |
| Sep 4, 2026 | $32.96 | $32.96 | $32.96 | $32.96 | $-0.33 | -0.98% | 22 | $33.05 | $32.96 $32.96 |
| Sep 3, 2026 | $33.29 | $33.29 | $33.29 | $33.29 | +$0.56 | +1.72% | 2,169 | $33.29 | $33.29 $33.29 |
| Sep 2, 2026 | $32.73 | $32.73 | $32.73 | $32.73 | $-0.10 | -0.31% | 16 | $32.78 | $32.73 $32.73 |
| Sep 1, 2026 | $32.84 | $32.84 | $32.83 | $32.83 | $-0.50 | -1.49% | 6,509 | $32.84 | $32.83 $32.84 |
| Aug 31, 2026 | $33.25 | $33.33 | $33.25 | $33.33 | $-0.07 | -0.21% | 566 | $33.25 | $33.25 $33.33 |
| Aug 28, 2026 | $33.40 | $33.40 | $33.40 | $33.40 | $-0.29 | -0.85% | 28 | $33.42 | $33.40 $33.40 |
| Aug 27, 2026 | $33.68 | $33.68 | $33.68 | $33.68 | +$0.62 | +1.89% | 14 | $33.55 | $33.68 $33.68 |
| Aug 26, 2026 | $33.35 | $33.35 | $33.06 | $33.06 | $-0.06 | -0.17% | 5,121 | $33.10 | $33.06 $33.35 |
| Aug 25, 2026 | $33.08 | $33.12 | $33.03 | $33.12 | +$0.06 | +0.17% | 803 | $33.06 | $33.03 $33.12 |
| Aug 24, 2026 | $33.11 | $33.11 | $33.06 | $33.06 | $-0.04 | -0.13% | 423 | $33.12 | $33.06 $33.11 |