HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
54.83
-1.33 (-2.37%)
At close: Aug 1, 2025, 4:00 PM
54.83
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 54.74 | 54.83 | 54.58 | 54.64 | 54.64 | -0.06% | 13,157 |
| Jul 7, 2025 | 54.98 | 55.03 | 54.47 | 54.67 | 54.67 | -1.11% | 14,880 |
| Jul 3, 2025 | 55.01 | 55.34 | 55.01 | 55.29 | 55.29 | 1.20% | 13,877 |
| Jul 2, 2025 | 54.23 | 54.65 | 54.23 | 54.63 | 54.63 | 0.64% | 26,080 |
| Jul 1, 2025 | 54.10 | 54.44 | 54.10 | 54.29 | 54.29 | -0.28% | 77,869 |
| Jun 30, 2025 | 54.29 | 54.48 | 54.14 | 54.44 | 54.44 | 0.63% | 35,027 |
| 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 |