HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
59.31
-0.17 (-0.29%)
At close: Sep 17, 2025, 4:00 PM EDT
59.31
0.00 (0.00%)
After-hours: Sep 17, 2025, 8:00 PM EDT
LGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.43 | 59.43 | 58.99 | 59.47 | - | -0.02% | 18,340 |
| Sep 16, 2025 | 59.64 | 59.64 | 59.42 | 59.48 | 59.48 | -0.07% | 26,412 |
| Sep 15, 2025 | 59.44 | 59.60 | 59.42 | 59.52 | 59.52 | 0.60% | 19,249 |
| Sep 12, 2025 | 59.18 | 59.29 | 59.14 | 59.16 | 59.16 | 0.14% | 15,422 |
| Sep 11, 2025 | 58.79 | 59.14 | 58.76 | 59.08 | 59.08 | 1.08% | 42,592 |
| Sep 10, 2025 | 58.72 | 58.72 | 58.29 | 58.45 | 58.45 | 0.26% | 26,520 |
| Sep 9, 2025 | 58.11 | 58.30 | 57.92 | 58.30 | 58.30 | 0.53% | 16,502 |
| Sep 8, 2025 | 57.91 | 58.17 | 57.88 | 58.00 | 58.00 | 0.37% | 360,176 |
| Sep 5, 2025 | 58.32 | 58.32 | 57.48 | 57.78 | 57.78 | -0.47% | 20,517 |
| Sep 4, 2025 | 57.56 | 58.05 | 57.45 | 58.05 | 58.05 | 1.17% | 16,690 |
| Sep 3, 2025 | 57.23 | 57.44 | 56.99 | 57.38 | 57.38 | 0.77% | 27,061 |
| Sep 2, 2025 | 56.47 | 56.94 | 56.27 | 56.94 | 56.94 | -0.96% | 17,313 |
| Aug 29, 2025 | 57.83 | 57.83 | 57.39 | 57.49 | 57.49 | -1.00% | 28,316 |
| Aug 28, 2025 | 57.80 | 58.12 | 57.70 | 58.07 | 58.07 | 0.40% | 39,754 |
| Aug 27, 2025 | 57.50 | 57.85 | 57.50 | 57.84 | 57.84 | 0.37% | 15,323 |
| Aug 26, 2025 | 57.32 | 57.63 | 57.19 | 57.63 | 57.63 | 0.63% | 31,152 |
| Aug 25, 2025 | 57.49 | 57.60 | 57.25 | 57.26 | 57.26 | -0.47% | 18,099 |
| Aug 22, 2025 | 56.82 | 57.70 | 56.82 | 57.53 | 57.53 | 2.02% | 15,405 |
| Aug 21, 2025 | 56.51 | 56.71 | 56.21 | 56.39 | 56.39 | -0.59% | 21,533 |
| Aug 20, 2025 | 56.88 | 56.88 | 56.18 | 56.73 | 56.73 | -0.35% | 28,631 |
| Aug 19, 2025 | 57.37 | 57.46 | 56.80 | 56.93 | 56.93 | -0.89% | 30,373 |
| Aug 18, 2025 | 57.41 | 57.51 | 57.35 | 57.44 | 57.44 | -0.10% | 23,215 |
| Aug 15, 2025 | 57.83 | 57.83 | 57.44 | 57.50 | 57.50 | -0.40% | 13,225 |
| Aug 14, 2025 | 57.48 | 57.74 | 57.35 | 57.73 | 57.73 | 0.15% | 35,574 |
| Aug 13, 2025 | 57.65 | 57.76 | 57.40 | 57.65 | 57.65 | 0.43% | 23,282 |
| Aug 12, 2025 | 56.95 | 57.40 | 56.95 | 57.40 | 57.40 | 1.62% | 19,115 |
| Aug 11, 2025 | 56.73 | 56.93 | 56.48 | 56.48 | 56.48 | -0.44% | 27,848 |
| Aug 8, 2025 | 56.41 | 56.80 | 56.41 | 56.73 | 56.73 | 0.94% | 8,396 |
| Aug 7, 2025 | 56.58 | 56.66 | 55.80 | 56.20 | 56.20 | 0.02% | 18,871 |
| Aug 6, 2025 | 55.59 | 56.28 | 55.59 | 56.19 | 56.19 | 0.99% | 22,611 |
| Aug 5, 2025 | 56.12 | 56.12 | 55.51 | 55.64 | 55.64 | -0.70% | 19,156 |
| Aug 4, 2025 | 55.25 | 56.03 | 55.25 | 56.03 | 56.03 | 2.19% | 25,699 |
| Aug 1, 2025 | 55.32 | 55.32 | 54.63 | 54.83 | 54.83 | -2.37% | 69,827 |
| Jul 31, 2025 | 57.06 | 57.06 | 56.16 | 56.16 | 56.16 | -0.34% | 51,973 |
| Jul 30, 2025 | 56.55 | 56.65 | 56.06 | 56.35 | 56.35 | -0.16% | 22,182 |
| Jul 29, 2025 | 56.81 | 56.83 | 56.44 | 56.44 | 56.44 | -0.44% | 18,077 |
| Jul 28, 2025 | 56.81 | 56.81 | 56.55 | 56.69 | 56.69 | 0.02% | 13,330 |
| Jul 25, 2025 | 56.43 | 56.75 | 56.43 | 56.68 | 56.68 | 0.58% | 29,481 |
| Jul 24, 2025 | 56.40 | 56.59 | 56.35 | 56.35 | 56.35 | 0.17% | 15,564 |
| Jul 23, 2025 | 55.94 | 56.26 | 55.81 | 56.26 | 56.26 | 1.03% | 15,580 |
| Jul 22, 2025 | 55.65 | 55.77 | 55.40 | 55.68 | 55.68 | -0.05% | 15,640 |
| Jul 21, 2025 | 55.94 | 56.04 | 55.71 | 55.71 | 55.71 | 0.31% | 16,181 |
| Jul 18, 2025 | 55.70 | 55.70 | 55.46 | 55.54 | 55.54 | -0.02% | 16,626 |
| Jul 17, 2025 | 55.24 | 55.66 | 55.24 | 55.55 | 55.55 | 0.65% | 25,929 |
| Jul 16, 2025 | 55.04 | 55.19 | 54.67 | 55.19 | 55.19 | 0.38% | 27,429 |
| Jul 15, 2025 | 55.61 | 55.61 | 54.98 | 54.98 | 54.98 | -0.33% | 12,945 |
| Jul 14, 2025 | 54.93 | 55.23 | 54.83 | 55.16 | 55.16 | 0.22% | 13,230 |
| Jul 11, 2025 | 55.01 | 55.19 | 55.01 | 55.04 | 55.04 | -0.46% | 35,344 |
| Jul 10, 2025 | 55.19 | 55.40 | 55.03 | 55.30 | 55.30 | 0.39% | 10,227 |
| Jul 9, 2025 | 54.84 | 55.13 | 54.79 | 55.08 | 55.08 | 0.81% | 15,072 |