HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
57.18
+0.22 (0.39%)
At close: Apr 1, 2026, 4:00 PM EDT
57.18
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 57.40 | 57.40 | 57.14 | 57.18 | - | 0.39% | 56,418 |
| Mar 31, 2026 | 56.84 | 56.97 | 56.61 | 56.96 | 56.96 | 1.22% | 23,890 |
| Mar 30, 2026 | 58.06 | 58.06 | 56.12 | 56.27 | 56.27 | -0.23% | 21,705 |
| Mar 27, 2026 | 56.92 | 56.93 | 56.38 | 56.40 | 56.40 | -1.29% | 45,088 |
| Mar 26, 2026 | 57.52 | 57.69 | 57.12 | 57.14 | 57.14 | -1.22% | 26,835 |
| Mar 25, 2026 | 57.93 | 57.99 | 57.79 | 57.84 | 57.84 | 0.40% | 25,782 |
| Mar 24, 2026 | 57.57 | 57.99 | 57.35 | 57.61 | 57.61 | -0.55% | 81,508 |
| Mar 23, 2026 | 58.13 | 58.63 | 57.91 | 57.93 | 57.93 | 1.36% | 49,195 |
| Mar 20, 2026 | 57.95 | 58.03 | 56.70 | 57.15 | 57.15 | -0.90% | 23,397 |
| Mar 19, 2026 | 57.84 | 58.48 | 57.67 | 57.67 | 57.67 | -1.44% | 21,999 |
| Mar 18, 2026 | 59.30 | 59.51 | 58.48 | 58.51 | 58.51 | -1.88% | 37,485 |
| Mar 17, 2026 | 60.14 | 60.14 | 59.63 | 59.63 | 59.63 | 0.28% | 27,302 |
| Mar 16, 2026 | 59.35 | 59.71 | 59.32 | 59.46 | 59.46 | 1.33% | 37,017 |
| Mar 13, 2026 | 59.55 | 59.60 | 58.67 | 58.68 | 58.68 | -0.90% | 33,630 |
| Mar 12, 2026 | 59.88 | 61.05 | 59.21 | 59.21 | 59.21 | -2.04% | 36,924 |
| Mar 11, 2026 | 60.55 | 60.81 | 60.13 | 60.44 | 60.44 | -0.03% | 20,892 |
| Mar 10, 2026 | 60.72 | 61.20 | 60.35 | 60.46 | 60.46 | -0.33% | 29,050 |
| Mar 9, 2026 | 59.18 | 60.72 | 58.85 | 60.66 | 60.66 | 1.08% | 35,241 |
| Mar 6, 2026 | 60.15 | 60.38 | 59.74 | 60.01 | 60.01 | -1.70% | 42,763 |
| Mar 5, 2026 | 61.15 | 61.46 | 60.40 | 61.05 | 61.05 | -0.76% | 42,951 |
| Mar 4, 2026 | 61.19 | 61.69 | 60.84 | 61.52 | 61.52 | 1.18% | 105,858 |
| Mar 3, 2026 | 60.08 | 60.97 | 59.61 | 60.80 | 60.80 | -1.28% | 15,566 |
| Mar 2, 2026 | 60.67 | 61.81 | 60.67 | 61.59 | 61.59 | 0.05% | 22,272 |
| Feb 27, 2026 | 61.08 | 61.56 | 60.94 | 61.56 | 61.56 | -1.60% | 27,075 |
| Feb 26, 2026 | 62.45 | 62.56 | 61.43 | 62.56 | 62.56 | 0.06% | 23,632 |
| Feb 25, 2026 | 62.15 | 62.53 | 62.15 | 62.52 | 62.52 | 1.26% | 18,271 |
| Feb 24, 2026 | 61.06 | 61.84 | 60.90 | 61.74 | 61.74 | 0.98% | 12,728 |
| Feb 23, 2026 | 61.87 | 62.10 | 60.91 | 61.14 | 61.14 | -1.33% | 18,276 |
| Feb 20, 2026 | 61.25 | 62.05 | 61.25 | 61.97 | 61.97 | 0.94% | 17,270 |
| Feb 19, 2026 | 61.30 | 61.50 | 61.09 | 61.39 | 61.39 | -0.37% | 25,073 |
| Feb 18, 2026 | 61.28 | 61.98 | 61.28 | 61.62 | 61.62 | 0.79% | 13,633 |
| Feb 17, 2026 | 61.02 | 61.41 | 60.39 | 61.14 | 61.14 | 0.20% | 32,804 |
| Feb 13, 2026 | 61.08 | 61.60 | 60.74 | 61.01 | 61.01 | -0.08% | 43,221 |
| Feb 12, 2026 | 62.71 | 62.71 | 60.98 | 61.06 | 61.06 | -2.27% | 32,683 |
| Feb 11, 2026 | 63.07 | 63.08 | 61.70 | 62.48 | 62.48 | -0.08% | 28,190 |
| Feb 10, 2026 | 62.91 | 63.08 | 62.46 | 62.53 | 62.53 | -0.51% | 57,128 |
| Feb 9, 2026 | 62.14 | 63.01 | 62.06 | 62.85 | 62.85 | 0.63% | 57,804 |
| Feb 6, 2026 | 61.64 | 62.46 | 61.50 | 62.46 | 62.46 | 2.89% | 53,382 |
| Feb 5, 2026 | 61.25 | 61.45 | 60.66 | 60.70 | 60.70 | -1.87% | 53,836 |
| Feb 4, 2026 | 62.38 | 62.55 | 61.45 | 61.86 | 61.86 | -0.74% | 75,572 |
| Feb 3, 2026 | 63.24 | 63.24 | 61.68 | 62.32 | 62.32 | -1.33% | 27,098 |
| Feb 2, 2026 | 62.45 | 63.34 | 62.45 | 63.16 | 63.16 | 0.72% | 31,366 |
| Jan 30, 2026 | 62.86 | 62.98 | 62.25 | 62.71 | 62.71 | 0.50% | 23,859 |
| Jan 29, 2026 | 63.02 | 63.05 | 62.06 | 62.40 | 62.40 | -1.42% | 20,987 |
| Jan 28, 2026 | 63.49 | 63.50 | 63.11 | 63.30 | 63.30 | 0.05% | 28,471 |
| Jan 27, 2026 | 63.05 | 63.39 | 63.03 | 63.27 | 63.27 | 0.57% | 43,028 |
| Jan 26, 2026 | 62.72 | 63.04 | 62.72 | 62.91 | 62.91 | 0.79% | 43,191 |
| Jan 23, 2026 | 62.24 | 62.59 | 62.22 | 62.42 | 62.42 | 0.12% | 15,538 |
| Jan 22, 2026 | 62.39 | 62.58 | 62.12 | 62.34 | 62.34 | 0.87% | 28,392 |
| Jan 21, 2026 | 61.17 | 62.18 | 61.06 | 61.80 | 61.80 | 1.53% | 23,498 |