HCM Defender 100 Index ETF (QQH)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:55PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 62.55 | 62.55 | 62.22 | 62.38 | 62.38 | 27,100 |
| Jun 17, 2024 | 61.38 | 63.85 | 61.24 | 62.47 | 62.47 | 88,400 |
| Jun 14, 2024 | 60.98 | 61.38 | 60.95 | 61.38 | 61.38 | 11,100 |
| Jun 13, 2024 | 61.20 | 61.20 | 60.70 | 61.14 | 61.14 | 16,100 |
| Jun 12, 2024 | 60.37 | 61.03 | 60.37 | 60.70 | 60.70 | 53,400 |
| Jun 11, 2024 | 58.40 | 59.38 | 58.31 | 59.38 | 59.38 | 15,800 |
| Jun 10, 2024 | 58.37 | 58.64 | 58.20 | 58.56 | 58.56 | 14,700 |
| Jun 07, 2024 | 58.18 | 58.74 | 58.18 | 58.37 | 58.37 | 14,800 |
| Jun 06, 2024 | 58.33 | 58.50 | 58.32 | 58.40 | 58.40 | 20,100 |
| Jun 05, 2024 | 57.49 | 58.42 | 57.40 | 58.42 | 58.42 | 22,700 |
| Jun 04, 2024 | 56.47 | 57.02 | 56.38 | 56.92 | 56.92 | 25,500 |
| Jun 03, 2024 | 56.71 | 56.87 | 56.02 | 56.60 | 56.60 | 17,700 |
| May 31, 2024 | 56.47 | 56.47 | 55.08 | 56.42 | 56.42 | 12,700 |
| May 30, 2024 | 57.07 | 57.07 | 56.25 | 56.47 | 56.47 | 11,400 |
| May 29, 2024 | 57.33 | 57.64 | 57.29 | 57.29 | 57.29 | 6,000 |
| May 28, 2024 | 57.84 | 57.89 | 57.43 | 57.76 | 57.76 | 25,100 |
| May 24, 2024 | 57.10 | 57.74 | 56.98 | 57.55 | 57.55 | 14,800 |
| May 23, 2024 | 57.90 | 57.90 | 56.55 | 56.75 | 56.75 | 15,900 |
| May 22, 2024 | 57.39 | 57.47 | 56.82 | 57.15 | 57.15 | 30,200 |
| May 21, 2024 | 56.78 | 57.29 | 56.78 | 57.29 | 57.29 | 11,500 |
| May 20, 2024 | 56.46 | 57.11 | 56.46 | 56.98 | 56.98 | 27,600 |
| May 17, 2024 | 56.50 | 56.62 | 56.25 | 56.47 | 56.47 | 23,000 |
| May 16, 2024 | 56.81 | 56.96 | 56.61 | 56.61 | 56.61 | 18,600 |
| May 15, 2024 | 56.06 | 56.78 | 55.83 | 56.74 | 56.74 | 53,600 |
| May 14, 2024 | 55.14 | 55.65 | 55.09 | 55.64 | 55.64 | 17,800 |
| May 13, 2024 | 54.84 | 55.06 | 54.84 | 55.02 | 55.02 | 12,400 |
| May 10, 2024 | 55.07 | 55.07 | 54.68 | 54.83 | 54.83 | 12,900 |
| May 09, 2024 | 54.52 | 54.79 | 54.47 | 54.68 | 54.68 | 42,700 |
| May 08, 2024 | 54.56 | 54.58 | 54.42 | 54.58 | 54.58 | 7,200 |
| May 07, 2024 | 54.65 | 54.81 | 54.49 | 54.61 | 54.61 | 10,700 |
| May 06, 2024 | 54.14 | 54.58 | 54.14 | 54.58 | 54.58 | 13,700 |
| May 03, 2024 | 53.63 | 53.91 | 53.46 | 53.78 | 53.78 | 23,600 |
| May 02, 2024 | 51.84 | 52.38 | 51.26 | 52.30 | 52.30 | 46,200 |
| May 01, 2024 | 51.46 | 52.63 | 51.31 | 51.31 | 51.31 | 21,600 |
| Apr 30, 2024 | 52.92 | 53.07 | 51.74 | 51.74 | 51.74 | 16,300 |
| Apr 29, 2024 | 53.14 | 53.51 | 52.83 | 53.19 | 53.19 | 23,400 |
| Apr 26, 2024 | 52.47 | 52.89 | 52.47 | 52.76 | 52.76 | 12,300 |
| Apr 25, 2024 | 51.68 | 52.11 | 51.61 | 52.10 | 52.10 | 21,100 |
| Apr 24, 2024 | 52.65 | 52.66 | 52.24 | 52.46 | 52.46 | 7,100 |
| Apr 23, 2024 | 51.85 | 52.34 | 51.85 | 52.26 | 52.26 | 31,700 |
| Apr 22, 2024 | 51.51 | 51.84 | 51.17 | 51.60 | 51.60 | 28,000 |
| Apr 19, 2024 | 51.97 | 51.97 | 51.17 | 51.26 | 51.26 | 24,600 |
| Apr 18, 2024 | 52.16 | 52.60 | 52.11 | 52.13 | 52.13 | 7,200 |
| Apr 17, 2024 | 52.99 | 52.99 | 52.35 | 52.46 | 52.46 | 17,500 |
| Apr 16, 2024 | 52.76 | 53.03 | 52.76 | 52.78 | 52.78 | 29,500 |
| Apr 15, 2024 | 54.51 | 54.51 | 52.77 | 52.79 | 52.79 | 22,000 |
| Apr 12, 2024 | 54.50 | 54.70 | 53.84 | 54.06 | 54.06 | 15,700 |
| Apr 11, 2024 | 54.25 | 55.32 | 54.02 | 55.21 | 55.21 | 31,100 |
| Apr 10, 2024 | 53.73 | 54.07 | 53.67 | 54.02 | 54.02 | 17,900 |
| Apr 09, 2024 | 54.67 | 54.67 | 54.05 | 54.60 | 54.60 | 15,100 |
| Apr 08, 2024 | 54.21 | 54.59 | 54.21 | 54.31 | 54.31 | 17,500 |
| Apr 05, 2024 | 53.60 | 54.65 | 53.60 | 54.36 | 54.36 | 19,800 |
| Apr 04, 2024 | 55.18 | 55.38 | 53.44 | 53.44 | 53.44 | 21,200 |
| Apr 03, 2024 | 54.14 | 54.78 | 54.14 | 54.57 | 54.57 | 15,000 |
| Apr 02, 2024 | 54.15 | 54.34 | 53.86 | 54.26 | 54.26 | 47,700 |
| Apr 01, 2024 | 54.96 | 55.41 | 54.73 | 55.05 | 55.05 | 14,600 |
| Mar 28, 2024 | 54.90 | 55.01 | 54.82 | 54.90 | 54.90 | 24,500 |
| Mar 27, 2024 | 55.00 | 55.04 | 54.62 | 55.01 | 55.01 | 122,900 |
| Mar 26, 2024 | 55.30 | 55.43 | 54.73 | 54.75 | 54.75 | 20,300 |
| Mar 25, 2024 | 54.94 | 55.27 | 54.68 | 55.06 | 55.06 | 16,200 |
| Mar 22, 2024 | 55.11 | 55.42 | 55.04 | 55.37 | 55.37 | 12,000 |
| Mar 21, 2024 | 55.59 | 55.81 | 55.25 | 55.26 | 55.26 | 12,500 |
| Mar 20, 2024 | 54.24 | 55.03 | 54.06 | 54.99 | 54.99 | 17,500 |
| Mar 19, 2024 | 53.67 | 54.19 | 53.37 | 54.10 | 54.10 | 13,800 |
| Mar 18, 2024 | 54.13 | 54.50 | 53.93 | 53.93 | 53.93 | 23,200 |
| Mar 15, 2024 | 53.63 | 53.63 | 53.00 | 53.20 | 53.20 | 26,200 |
| Mar 14, 2024 | 54.62 | 54.62 | 53.81 | 54.04 | 54.04 | 19,100 |
| Mar 13, 2024 | 54.79 | 54.79 | 54.04 | 54.20 | 54.20 | 27,600 |
| Mar 12, 2024 | 54.07 | 54.80 | 53.56 | 54.80 | 54.80 | 17,000 |
| Mar 11, 2024 | 53.44 | 53.87 | 53.36 | 53.67 | 53.67 | 27,200 |
| Mar 08, 2024 | 54.95 | 55.44 | 53.87 | 53.90 | 53.90 | 35,800 |
| Mar 07, 2024 | 54.40 | 55.13 | 54.37 | 54.97 | 54.97 | 22,000 |
| Mar 06, 2024 | 54.02 | 54.25 | 53.54 | 53.84 | 53.84 | 12,100 |
| Mar 05, 2024 | 54.17 | 54.17 | 53.05 | 53.37 | 53.37 | 100,300 |
| Mar 04, 2024 | 54.94 | 55.16 | 54.79 | 54.81 | 54.81 | 27,200 |
| Mar 01, 2024 | 54.39 | 55.29 | 54.36 | 55.15 | 55.15 | 34,000 |
| Feb 29, 2024 | 54.05 | 54.26 | 53.71 | 54.19 | 54.19 | 14,300 |
| Feb 28, 2024 | 53.51 | 53.71 | 53.34 | 53.50 | 53.50 | 10,200 |
| Feb 27, 2024 | 53.82 | 53.91 | 53.48 | 53.86 | 53.86 | 21,700 |
| Feb 26, 2024 | 54.17 | 54.17 | 53.71 | 53.71 | 53.71 | 32,200 |
| Feb 23, 2024 | 54.15 | 54.24 | 53.74 | 53.74 | 53.74 | 21,200 |
| Feb 22, 2024 | 53.45 | 54.19 | 53.45 | 54.08 | 54.08 | 29,500 |
| Feb 21, 2024 | 51.67 | 51.88 | 51.26 | 51.88 | 51.88 | 9,000 |
| Feb 20, 2024 | 52.33 | 52.33 | 51.51 | 52.06 | 52.06 | 28,700 |
| Feb 16, 2024 | 53.37 | 53.37 | 52.72 | 52.72 | 52.72 | 41,000 |
| Feb 15, 2024 | 53.29 | 53.41 | 52.93 | 53.36 | 53.36 | 57,400 |
| Feb 14, 2024 | 52.88 | 53.24 | 52.52 | 53.24 | 53.24 | 29,100 |
| Feb 13, 2024 | 52.13 | 52.88 | 51.94 | 52.37 | 52.37 | 51,500 |
| Feb 12, 2024 | 53.87 | 54.24 | 53.49 | 53.57 | 53.57 | 56,900 |
| Feb 09, 2024 | 53.78 | 54.03 | 53.71 | 53.95 | 53.95 | 5,800 |
| Feb 08, 2024 | 53.17 | 53.30 | 53.09 | 53.20 | 53.20 | 18,600 |
| Feb 07, 2024 | 52.69 | 53.16 | 52.69 | 53.09 | 53.09 | 34,500 |
| Feb 06, 2024 | 52.71 | 52.71 | 51.97 | 52.29 | 52.29 | 57,700 |
| Feb 05, 2024 | 52.84 | 52.84 | 51.95 | 52.56 | 52.56 | 20,800 |
| Feb 02, 2024 | 51.22 | 52.74 | 51.22 | 52.67 | 52.67 | 38,700 |
| Feb 01, 2024 | 50.66 | 51.27 | 50.46 | 51.19 | 51.19 | 42,900 |
| Jan 31, 2024 | 51.03 | 51.24 | 50.47 | 50.48 | 50.48 | 27,100 |
| Jan 30, 2024 | 52.27 | 52.31 | 51.79 | 51.87 | 51.87 | 22,400 |
| Jan 29, 2024 | 51.62 | 52.38 | 51.62 | 52.34 | 52.34 | 37,800 |
| Jan 26, 2024 | 51.69 | 52.00 | 51.56 | 51.64 | 51.64 | 49,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.