Formidable ETFFORHNYSEARCA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $24.86 | $24.93 | $24.86 | $24.93 | 1 |
| 1/15/2026 | $25.02 | $25.02 | $25.02 | $25.02 | 100 |
| 1/14/2026 | $25.03 | $25.03 | $24.97 | $24.97 | 1,000 |
| 1/13/2026 | $25.03 | $25.19 | $25.00 | $25.04 | 723 |
| 1/12/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 100 |
| 1/9/2026 | $24.72 | $24.94 | $24.72 | $24.92 | 1,747 |
| 1/8/2026 | $24.76 | $24.78 | $24.75 | $24.78 | 1,900 |
| 1/7/2026 | $24.60 | $24.66 | $24.58 | $24.66 | 924 |
| 1/6/2026 | $24.60 | $24.85 | $24.60 | $24.85 | 948 |
| 1/5/2026 | $24.60 | $24.60 | $24.56 | $24.56 | 800 |
| 1/2/2026 | $24.17 | $24.23 | $24.17 | $24.23 | 1,341 |
| 12/31/2025 | $24.08 | $24.08 | $24.08 | $24.08 | 200 |
| 12/30/2025 | $24.47 | $24.49 | $24.47 | $24.49 | 300 |
| 12/29/2025 | $24.62 | $24.62 | $24.62 | $24.62 | 100 |
| 12/26/2025 | $24.87 | $24.90 | $24.87 | $24.90 | 1,014 |
| 12/24/2025 | $24.91 | $24.91 | $24.91 | $24.91 | 100 |
| 12/23/2025 | $25.13 | $25.18 | $25.13 | $25.18 | 211 |
| 12/22/2025 | $25.31 | $25.32 | $25.27 | $25.27 | 614 |
| 12/19/2025 | $24.63 | $25.14 | $24.63 | $25.09 | 1,135 |
| 12/18/2025 | $25.08 | $25.08 | $24.90 | $24.90 | 1,000 |
| 12/17/2025 | $24.89 | $24.89 | $24.85 | $24.88 | 308 |
| 12/16/2025 | $24.96 | $24.99 | $24.96 | $24.99 | 210 |
| 12/15/2025 | $25.06 | $25.06 | $25.05 | $25.05 | 400 |
| 12/12/2025 | $25.37 | $25.40 | $25.35 | $25.40 | 2,314 |
| 12/11/2025 | $25.48 | $25.53 | $25.48 | $25.53 | 300 |
| 12/10/2025 | $25.06 | $25.28 | $25.06 | $25.28 | 500 |
| 12/9/2025 | $24.00 | $25.60 | $23.40 | $25.07 | 1,649 |
| 12/8/2025 | $24.98 | $24.98 | $24.93 | $24.93 | 300 |
| 12/5/2025 | $24.99 | $24.99 | $24.99 | $24.99 | 100 |
| 12/4/2025 | $25.21 | $25.21 | $25.21 | $25.21 | 100 |
| 12/3/2025 | $25.13 | $25.13 | $25.13 | $25.13 | 100 |
| 12/2/2025 | $24.85 | $24.94 | $24.85 | $24.94 | 400 |
| 12/1/2025 | $24.95 | $24.95 | $24.95 | $24.95 | 100 |
| 11/28/2025 | $25.04 | $25.04 | $25.04 | $25.04 | 100 |
| 11/26/2025 | $24.69 | $24.83 | $24.69 | $24.83 | 600 |
| 11/25/2025 | $24.48 | $24.48 | $24.48 | $24.48 | 100 |
| 11/24/2025 | $24.21 | $24.21 | $24.21 | $24.21 | 100 |
| 11/21/2025 | $24.07 | $24.07 | $24.07 | $24.07 | 100 |
| 11/20/2025 | $23.93 | $23.93 | $23.93 | $23.93 | 100 |
| 11/19/2025 | $24.16 | $24.16 | $24.16 | $24.16 | 100 |
| 11/18/2025 | $24.16 | $24.17 | $24.16 | $24.17 | 506 |
| 11/17/2025 | $24.10 | $24.10 | $24.10 | $24.10 | 100 |
| 11/14/2025 | $24.68 | $24.68 | $24.68 | $24.68 | 100 |
| 11/13/2025 | $24.87 | $24.87 | $24.87 | $24.87 | 100 |
| 11/12/2025 | $25.04 | $25.17 | $25.04 | $25.10 | 21,231 |
| 11/11/2025 | $24.85 | $25.09 | $24.85 | $25.09 | 500 |
| 11/10/2025 | $24.98 | $24.98 | $24.95 | $24.95 | 3,150 |
| 11/7/2025 | $24.26 | $24.58 | $24.26 | $24.58 | 3,411 |
| 11/6/2025 | $24.52 | $24.52 | $24.52 | $24.52 | 100 |
| 11/5/2025 | $24.58 | $24.69 | $24.58 | $24.69 | 200 |
| 11/4/2025 | $24.19 | $24.19 | $24.19 | $24.19 | 100 |
| 11/3/2025 | $24.64 | $24.71 | $24.64 | $24.71 | 1,217 |
| 10/31/2025 | $24.62 | $24.71 | $24.62 | $24.71 | 107 |
| 10/30/2025 | $25.53 | $25.53 | $25.28 | $25.28 | 1,500 |
| 10/29/2025 | $25.90 | $25.91 | $25.64 | $25.64 | 236 |
| 10/28/2025 | $26.12 | $26.12 | $25.88 | $25.88 | 126 |
| 10/27/2025 | $27.17 | $27.17 | $26.85 | $26.85 | 700 |
| 10/24/2025 | $27.16 | $27.16 | $27.16 | $27.16 | 309 |
| 10/23/2025 | $27.79 | $27.79 | $27.45 | $27.45 | 400 |
| 10/22/2025 | $27.11 | $27.34 | $27.11 | $27.34 | 200 |
| 10/21/2025 | $27.25 | $27.25 | $27.25 | $27.25 | 100 |
| 10/20/2025 | $27.03 | $27.15 | $27.03 | $27.12 | 1,638 |