HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
54.10
+0.44 (0.82%)
At close: Jun 27, 2025, 4:00 PM
54.10
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
LGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.88 | 54.17 | 53.55 | 54.10 | 54.10 | 0.82% | 33,640 |
| Jun 26, 2025 | 53.39 | 53.70 | 53.30 | 53.66 | 53.66 | 1.06% | 34,545 |
| Jun 25, 2025 | 53.15 | 53.26 | 52.93 | 53.10 | 53.10 | 0.09% | 30,076 |
| Jun 24, 2025 | 52.71 | 53.15 | 52.67 | 53.05 | 53.05 | 1.63% | 80,644 |
| Jun 23, 2025 | 51.51 | 52.24 | 51.38 | 52.20 | 52.20 | 1.22% | 56,734 |
| Jun 20, 2025 | 52.10 | 52.10 | 51.40 | 51.57 | 51.57 | -0.31% | 74,755 |
| Jun 18, 2025 | 51.80 | 52.19 | 51.68 | 51.73 | 51.73 | -0.04% | 19,440 |
| Jun 17, 2025 | 52.07 | 52.23 | 51.71 | 51.75 | 51.75 | -1.15% | 33,155 |
| Jun 16, 2025 | 51.98 | 52.57 | 51.98 | 52.35 | 52.35 | 1.34% | 32,374 |
| Jun 13, 2025 | 51.79 | 52.26 | 51.54 | 51.66 | 51.66 | -1.54% | 21,943 |
| Jun 12, 2025 | 52.01 | 52.50 | 52.01 | 52.47 | 52.47 | 0.42% | 13,988 |
| Jun 11, 2025 | 52.43 | 52.67 | 52.06 | 52.25 | 52.25 | -0.40% | 25,544 |
| Jun 10, 2025 | 52.15 | 52.46 | 52.02 | 52.46 | 52.46 | 0.85% | 41,137 |
| Jun 9, 2025 | 52.07 | 52.20 | 51.95 | 52.02 | 52.02 | 0.10% | 52,511 |
| Jun 6, 2025 | 52.10 | 52.15 | 51.80 | 51.97 | 51.97 | 1.42% | 15,187 |
| Jun 5, 2025 | 51.66 | 51.96 | 51.02 | 51.24 | 51.24 | -0.77% | 26,169 |
| Jun 4, 2025 | 51.47 | 51.82 | 51.47 | 51.64 | 51.64 | 0.02% | 30,700 |
| Jun 3, 2025 | 51.15 | 51.72 | 51.15 | 51.63 | 51.63 | 0.84% | 13,670 |
| Jun 2, 2025 | 50.64 | 51.20 | 50.51 | 51.20 | 51.20 | 0.73% | 20,425 |
| May 30, 2025 | 50.62 | 50.88 | 50.11 | 50.83 | 50.83 | -0.18% | 29,682 |
| May 29, 2025 | 51.29 | 51.29 | 50.58 | 50.92 | 50.92 | 0.57% | 28,610 |
| May 28, 2025 | 50.95 | 50.95 | 50.62 | 50.63 | 50.63 | -0.65% | 16,071 |
| May 27, 2025 | 50.25 | 50.98 | 50.25 | 50.96 | 50.96 | 2.74% | 18,010 |
| May 23, 2025 | 49.25 | 49.89 | 49.10 | 49.60 | 49.60 | -0.92% | 49,149 |
| May 22, 2025 | 50.18 | 50.43 | 50.04 | 50.06 | 50.06 | -0.14% | 54,355 |
| May 21, 2025 | 50.92 | 51.19 | 49.98 | 50.13 | 50.13 | -2.18% | 13,747 |
| May 20, 2025 | 51.35 | 51.36 | 50.99 | 51.25 | 51.25 | -0.58% | 14,262 |
| May 19, 2025 | 50.70 | 51.57 | 50.70 | 51.55 | 51.55 | 0.16% | 28,814 |
| May 16, 2025 | 51.15 | 51.47 | 50.91 | 51.47 | 51.47 | 1.12% | 45,593 |
| May 15, 2025 | 50.45 | 51.07 | 50.43 | 50.90 | 50.90 | 0.43% | 19,312 |
| May 14, 2025 | 50.64 | 50.79 | 50.49 | 50.68 | 50.68 | 0.13% | 27,004 |
| May 13, 2025 | 50.23 | 50.85 | 50.23 | 50.62 | 50.62 | 1.09% | 180,844 |
| May 12, 2025 | 49.64 | 50.08 | 49.44 | 50.07 | 50.07 | 4.51% | 76,321 |
| May 9, 2025 | 48.33 | 48.33 | 47.76 | 47.91 | 47.91 | -0.40% | 69,518 |
| May 8, 2025 | 48.11 | 48.56 | 47.89 | 48.10 | 48.10 | 0.69% | 19,521 |
| May 7, 2025 | 47.68 | 47.95 | 47.45 | 47.77 | 47.77 | 0.44% | 15,634 |
| May 6, 2025 | 47.54 | 47.80 | 47.54 | 47.56 | 47.56 | -0.79% | 25,967 |
| May 5, 2025 | 47.90 | 48.24 | 47.90 | 47.94 | 47.94 | -0.72% | 12,447 |
| May 2, 2025 | 48.08 | 48.37 | 47.96 | 48.29 | 48.29 | 1.28% | 40,112 |
| May 1, 2025 | 47.81 | 48.04 | 47.66 | 47.68 | 47.68 | 0.68% | 9,022 |
| Apr 30, 2025 | 46.58 | 47.44 | 46.58 | 47.36 | 47.36 | -0.02% | 28,110 |
| Apr 29, 2025 | 47.15 | 47.41 | 47.14 | 47.37 | 47.37 | 0.39% | 9,207 |
| Apr 28, 2025 | 47.27 | 47.28 | 46.74 | 47.19 | 47.19 | 0.08% | 17,546 |
| Apr 25, 2025 | 46.90 | 47.15 | 46.67 | 47.15 | 47.15 | 0.64% | 27,208 |
| Apr 24, 2025 | 46.22 | 46.87 | 46.22 | 46.85 | 46.85 | 1.60% | 56,567 |
| Apr 23, 2025 | 46.64 | 46.64 | 45.99 | 46.11 | 46.11 | 1.34% | 44,678 |
| Apr 22, 2025 | 44.96 | 45.62 | 44.96 | 45.50 | 45.50 | 1.94% | 14,702 |
| Apr 21, 2025 | 45.09 | 45.09 | 44.28 | 44.63 | 44.63 | -1.82% | 14,047 |
| Apr 17, 2025 | 45.50 | 45.72 | 45.35 | 45.46 | 45.46 | 0.18% | 27,343 |
| Apr 16, 2025 | 45.95 | 46.01 | 45.04 | 45.38 | 45.38 | -2.18% | 25,717 |