HCM Defender 500 Index ETF (LGH)
NYSEARCA: LGH · Real-Time Price · USD
63.92
+0.79 (1.25%)
At close: Jul 31, 2026, 4:00 PM EDT
63.92
0.00 (0.00%)
After-hours: Jul 31, 2026, 6:30 PM EDT
LGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 63.16 | 63.86 | 63.00 | 63.86 | - | 1.16% | 26,405 |
| Jul 30, 2026 | 62.51 | 63.14 | 62.39 | 63.13 | 63.13 | 2.26% | 15,945 |
| Jul 29, 2026 | 62.56 | 63.22 | 61.73 | 61.73 | 61.73 | -2.03% | 15,575 |
| Jul 28, 2026 | 62.42 | 63.23 | 62.42 | 63.01 | 63.01 | 0.37% | 13,032 |
| Jul 27, 2026 | 63.48 | 63.48 | 62.48 | 62.78 | 62.78 | 0.01% | 18,150 |
| Jul 24, 2026 | 62.84 | 63.35 | 62.67 | 62.78 | 62.78 | 0.01% | 9,432 |
| Jul 23, 2026 | 62.93 | 63.21 | 62.58 | 62.77 | 62.77 | -1.88% | 15,699 |
| Jul 22, 2026 | 63.90 | 64.22 | 63.89 | 63.97 | 63.97 | -0.12% | 23,629 |
| Jul 21, 2026 | 63.42 | 64.11 | 63.42 | 64.05 | 64.05 | 1.20% | 20,604 |
| Jul 20, 2026 | 64.05 | 64.05 | 63.29 | 63.29 | 63.29 | -0.22% | 30,931 |
| Jul 17, 2026 | 63.32 | 63.87 | 63.12 | 63.43 | 63.43 | -1.43% | 28,039 |
| Jul 16, 2026 | 64.52 | 64.93 | 64.23 | 64.35 | 64.35 | -0.79% | 36,559 |
| Jul 15, 2026 | 64.77 | 64.90 | 64.43 | 64.86 | 64.86 | -0.40% | 30,491 |
| Jul 14, 2026 | 64.30 | 65.12 | 63.46 | 65.12 | 65.12 | 1.50% | 33,002 |
| Jul 13, 2026 | 64.59 | 64.85 | 64.08 | 64.16 | 64.16 | -1.05% | 16,550 |
| Jul 10, 2026 | 64.10 | 64.87 | 64.06 | 64.84 | 64.84 | 0.65% | 10,849 |
| Jul 9, 2026 | 63.84 | 64.44 | 63.83 | 64.42 | 64.42 | 1.08% | 19,510 |
| Jul 8, 2026 | 63.53 | 63.79 | 63.14 | 63.73 | 63.73 | -0.33% | 29,981 |
| Jul 7, 2026 | 64.24 | 64.24 | 63.72 | 63.94 | 63.94 | -0.62% | 21,324 |
| Jul 6, 2026 | 64.13 | 64.51 | 63.74 | 64.34 | 64.34 | 1.10% | 65,112 |
| Jul 2, 2026 | 64.04 | 64.34 | 63.09 | 63.64 | 63.64 | -0.03% | 75,079 |
| Jul 1, 2026 | 63.56 | 64.09 | 63.34 | 63.66 | 63.66 | -0.16% | 25,615 |
| Jun 30, 2026 | 63.21 | 63.91 | 63.21 | 63.76 | 63.76 | 0.97% | 39,348 |
| Jun 29, 2026 | 62.72 | 63.15 | 62.14 | 63.15 | 63.15 | 1.99% | 10,675 |
| Jun 26, 2026 | 61.50 | 62.65 | 61.50 | 61.92 | 61.92 | -0.31% | 24,122 |
| Jun 25, 2026 | 62.79 | 62.79 | 61.98 | 62.11 | 62.11 | -0.14% | 16,524 |
| Jun 24, 2026 | 62.13 | 62.98 | 62.05 | 62.20 | 62.20 | -0.32% | 19,056 |
| Jun 23, 2026 | 62.75 | 62.97 | 62.21 | 62.40 | 62.40 | -1.93% | 23,276 |
| Jun 22, 2026 | 64.06 | 64.33 | 63.54 | 63.63 | 63.63 | -0.58% | 27,328 |
| Jun 18, 2026 | 64.12 | 64.12 | 63.65 | 64.00 | 64.00 | 1.54% | 18,089 |
| Jun 17, 2026 | 64.23 | 64.29 | 63.00 | 63.03 | 63.03 | -1.76% | 18,132 |
| Jun 16, 2026 | 64.73 | 64.73 | 64.12 | 64.16 | 64.16 | -0.80% | 42,334 |
| Jun 15, 2026 | 64.43 | 64.89 | 64.43 | 64.68 | 64.68 | 2.48% | 30,212 |
| Jun 12, 2026 | 62.75 | 63.40 | 62.60 | 63.12 | 63.12 | 0.57% | 44,551 |
| Jun 11, 2026 | 61.52 | 62.91 | 61.27 | 62.76 | 62.76 | 2.34% | 26,985 |
| Jun 10, 2026 | 62.20 | 62.71 | 61.32 | 61.32 | 61.32 | -2.19% | 33,843 |
| Jun 9, 2026 | 63.39 | 63.81 | 61.17 | 62.69 | 62.69 | -0.49% | 43,014 |
| Jun 8, 2026 | 63.54 | 63.63 | 62.92 | 63.00 | 63.00 | 0.48% | 10,769 |
| Jun 5, 2026 | 64.98 | 64.98 | 62.70 | 62.70 | 62.70 | -3.83% | 8,121 |
| Jun 4, 2026 | 64.54 | 65.34 | 64.52 | 65.20 | 65.20 | 0.37% | 45,589 |
| Jun 3, 2026 | 65.28 | 65.28 | 64.93 | 64.96 | 64.96 | -0.92% | 46,985 |
| Jun 2, 2026 | 65.32 | 65.63 | 65.24 | 65.57 | 65.57 | 0.28% | 24,990 |
| Jun 1, 2026 | 64.74 | 65.59 | 64.74 | 65.38 | 65.38 | 0.33% | 16,756 |
| May 29, 2026 | 64.97 | 65.37 | 64.97 | 65.17 | 65.17 | 0.30% | 23,474 |
| May 28, 2026 | 64.09 | 65.01 | 64.09 | 64.98 | 64.98 | 0.79% | 18,738 |
| May 27, 2026 | 64.39 | 64.59 | 64.16 | 64.47 | 64.47 | 0.11% | 21,164 |
| May 26, 2026 | 64.44 | 64.59 | 64.26 | 64.40 | 64.40 | 0.85% | 29,807 |
| May 22, 2026 | 64.28 | 64.28 | 63.86 | 63.86 | 63.86 | 0.44% | 40,589 |
| May 21, 2026 | 62.75 | 63.69 | 62.75 | 63.58 | 63.58 | 0.22% | 17,679 |
| May 20, 2026 | 62.47 | 63.44 | 62.47 | 63.44 | 63.44 | 1.47% | 46,754 |