HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
62.81
+0.48 (0.77%)
At close: Dec 10, 2025, 4:00 PM EST
62.81
0.00 (0.00%)
After-hours: Dec 10, 2025, 4:10 PM EST
LGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 62.23 | 62.37 | 62.19 | 62.31 | - | -0.03% | 7,215 |
| Dec 9, 2025 | 62.28 | 62.58 | 62.28 | 62.33 | 62.33 | -0.10% | 20,249 |
| Dec 8, 2025 | 62.70 | 62.70 | 62.14 | 62.39 | 62.39 | -0.38% | 21,768 |
| Dec 5, 2025 | 62.93 | 62.97 | 62.58 | 62.63 | 62.63 | 0.33% | 19,705 |
| Dec 4, 2025 | 62.64 | 62.64 | 62.15 | 62.43 | 62.43 | 0.06% | 10,934 |
| Dec 3, 2025 | 62.09 | 62.56 | 62.09 | 62.39 | 62.39 | 0.26% | 77,492 |
| Dec 2, 2025 | 62.39 | 62.46 | 61.95 | 62.23 | 62.23 | 0.39% | 19,678 |
| Dec 1, 2025 | 61.89 | 62.31 | 61.74 | 61.99 | 61.99 | -0.59% | 9,540 |
| Nov 28, 2025 | 62.02 | 62.36 | 62.02 | 62.36 | 62.36 | 0.63% | 11,676 |
| Nov 26, 2025 | 61.93 | 62.19 | 61.74 | 61.97 | 61.97 | 0.94% | 16,577 |
| Nov 25, 2025 | 60.56 | 61.40 | 60.25 | 61.39 | 61.39 | 1.18% | 20,418 |
| Nov 24, 2025 | 59.77 | 60.75 | 59.77 | 60.68 | 60.68 | 2.30% | 23,344 |
| Nov 21, 2025 | 58.80 | 59.98 | 58.41 | 59.31 | 59.31 | 1.18% | 28,770 |
| Nov 20, 2025 | 61.30 | 61.34 | 58.62 | 58.62 | 58.62 | -2.12% | 46,995 |
| Nov 19, 2025 | 59.68 | 60.28 | 59.46 | 59.89 | 59.89 | 0.50% | 37,744 |
| Nov 18, 2025 | 59.88 | 60.10 | 59.04 | 59.59 | 59.59 | -1.11% | 36,676 |
| Nov 17, 2025 | 60.67 | 61.27 | 59.87 | 60.26 | 60.26 | -1.21% | 47,068 |
| Nov 14, 2025 | 60.20 | 61.49 | 60.20 | 61.00 | 61.00 | -0.08% | 27,192 |
| Nov 13, 2025 | 62.04 | 62.07 | 60.91 | 61.05 | 61.05 | -2.29% | 26,278 |
| Nov 12, 2025 | 62.65 | 62.66 | 62.25 | 62.48 | 62.48 | 0.05% | 21,151 |
| Nov 11, 2025 | 62.02 | 62.58 | 61.98 | 62.45 | 62.45 | 0.21% | 36,586 |
| Nov 10, 2025 | 61.98 | 62.41 | 61.59 | 62.32 | 62.32 | 2.21% | 108,848 |
| Nov 7, 2025 | 60.54 | 60.97 | 59.73 | 60.97 | 60.97 | 0.11% | 53,913 |
| Nov 6, 2025 | 61.69 | 61.69 | 60.80 | 60.90 | 60.90 | -1.58% | 31,834 |
| Nov 5, 2025 | 61.53 | 62.30 | 61.51 | 61.88 | 61.88 | 0.47% | 15,274 |
| Nov 4, 2025 | 61.70 | 62.24 | 61.56 | 61.59 | 61.59 | -1.68% | 41,353 |
| Nov 3, 2025 | 62.94 | 62.95 | 62.34 | 62.64 | 62.64 | 0.09% | 16,183 |
| Oct 31, 2025 | 62.96 | 62.96 | 62.17 | 62.59 | 62.58 | 0.57% | 22,184 |
| Oct 30, 2025 | 62.67 | 62.92 | 62.23 | 62.23 | 62.23 | -1.58% | 28,201 |
| Oct 29, 2025 | 63.30 | 63.42 | 62.70 | 63.23 | 63.23 | 0.17% | 43,583 |
| Oct 28, 2025 | 62.91 | 63.28 | 62.82 | 63.12 | 63.12 | 0.56% | 15,470 |
| Oct 27, 2025 | 62.39 | 62.77 | 62.39 | 62.77 | 62.77 | 1.78% | 16,027 |
| Oct 24, 2025 | 61.68 | 61.86 | 61.66 | 61.67 | 61.67 | 1.05% | 19,672 |
| Oct 23, 2025 | 60.55 | 61.13 | 60.51 | 61.03 | 61.03 | 0.89% | 23,158 |
| Oct 22, 2025 | 60.85 | 61.00 | 60.07 | 60.49 | 60.49 | -0.77% | 19,152 |
| Oct 21, 2025 | 61.09 | 61.09 | 60.74 | 60.96 | 60.96 | -0.03% | 14,527 |
| Oct 20, 2025 | 60.43 | 61.08 | 60.43 | 60.98 | 60.98 | 1.50% | 12,687 |
| Oct 17, 2025 | 59.52 | 60.14 | 59.52 | 60.08 | 60.08 | 0.72% | 8,350 |
| Oct 16, 2025 | 60.36 | 60.52 | 59.38 | 59.65 | 59.65 | -0.86% | 8,225 |
| Oct 15, 2025 | 60.53 | 60.53 | 59.49 | 60.17 | 60.17 | 0.60% | 14,761 |
| Oct 14, 2025 | 58.90 | 60.20 | 58.90 | 59.81 | 59.81 | -0.32% | 24,376 |
| Oct 13, 2025 | 59.71 | 60.11 | 59.62 | 60.00 | 60.00 | 2.17% | 7,897 |
| Oct 10, 2025 | 61.36 | 61.36 | 58.73 | 58.73 | 58.73 | -3.78% | 20,455 |
| Oct 9, 2025 | 61.33 | 61.33 | 60.84 | 61.04 | 61.04 | -0.38% | 14,256 |
| Oct 8, 2025 | 60.96 | 61.27 | 60.96 | 61.27 | 61.27 | 0.84% | 14,431 |
| Oct 7, 2025 | 61.21 | 61.25 | 60.63 | 60.76 | 60.76 | -0.57% | 16,623 |
| Oct 6, 2025 | 60.95 | 61.17 | 60.82 | 61.11 | 61.11 | 0.62% | 8,810 |
| Oct 3, 2025 | 60.77 | 61.17 | 60.71 | 60.74 | 60.74 | -0.07% | 11,106 |
| Oct 2, 2025 | 60.81 | 60.84 | 60.55 | 60.78 | 60.78 | 0.08% | 32,345 |
| Oct 1, 2025 | 60.20 | 60.80 | 60.08 | 60.73 | 60.73 | 0.56% | 58,074 |