Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
25.64
+0.18 (0.72%)
Apr 1, 2026, 4:00 PM EDT - Market closed
QGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.63 | 25.69 | 25.58 | 25.58 | - | 0.46% | 4,902 |
| Mar 31, 2026 | 25.21 | 25.46 | 25.21 | 25.46 | 25.46 | 1.63% | 9,318 |
| Mar 30, 2026 | 25.13 | 25.16 | 25.01 | 25.06 | 25.06 | -0.42% | 9,318 |
| Mar 27, 2026 | 25.26 | 25.29 | 25.15 | 25.16 | 25.16 | -1.05% | 5,205 |
| Mar 26, 2026 | 25.36 | 25.63 | 25.36 | 25.43 | 25.43 | -1.33% | 4,834 |
| Mar 25, 2026 | 25.89 | 25.89 | 25.77 | 25.77 | 25.77 | 0.39% | 2,633 |
| Mar 24, 2026 | 25.75 | 25.84 | 25.67 | 25.67 | 25.67 | -0.57% | 5,021 |
| Mar 23, 2026 | 25.90 | 26.02 | 25.81 | 25.82 | 25.82 | 0.76% | 4,162 |
| Mar 20, 2026 | 25.74 | 25.84 | 25.59 | 25.62 | 25.62 | -1.17% | 7,648 |
| Mar 19, 2026 | 25.87 | 25.93 | 25.80 | 25.93 | 25.93 | -0.22% | 3,630 |
| Mar 18, 2026 | 26.13 | 26.14 | 25.98 | 25.98 | 25.98 | -0.87% | 4,916 |
| Mar 17, 2026 | 26.22 | 26.27 | 26.17 | 26.21 | 26.21 | 0.31% | 7,189 |
| Mar 16, 2026 | 25.95 | 26.16 | 25.95 | 26.13 | 26.13 | 0.81% | 5,105 |
| Mar 13, 2026 | 25.94 | 26.10 | 25.92 | 25.92 | 25.92 | -0.53% | 10,151 |
| Mar 12, 2026 | 26.13 | 26.20 | 26.06 | 26.06 | 26.06 | -1.41% | 8,016 |
| Mar 11, 2026 | 26.52 | 26.52 | 26.34 | 26.43 | 26.43 | 0.06% | 5,850 |
| Mar 10, 2026 | 26.42 | 26.60 | 26.30 | 26.41 | 26.41 | 0.85% | 5,524 |
| Mar 9, 2026 | 26.22 | 26.43 | 25.54 | 26.19 | 26.19 | -0.24% | 36,145 |
| Mar 6, 2026 | 26.25 | 26.39 | 26.25 | 26.25 | 26.25 | -0.97% | 4,531 |
| Mar 5, 2026 | 26.50 | 26.55 | 26.35 | 26.51 | 26.51 | -0.35% | 6,150 |
| Mar 4, 2026 | 26.41 | 26.67 | 26.41 | 26.60 | 26.60 | 1.25% | 8,641 |
| Mar 3, 2026 | 26.03 | 26.80 | 26.03 | 26.28 | 26.28 | -0.90% | 10,284 |
| Mar 2, 2026 | 26.37 | 26.58 | 26.33 | 26.51 | 26.51 | 0.22% | 17,238 |
| Feb 27, 2026 | 26.41 | 26.46 | 26.37 | 26.46 | 26.46 | -0.23% | 10,594 |
| Feb 26, 2026 | 26.57 | 26.57 | 26.45 | 26.52 | 26.52 | -0.81% | 6,551 |
| Feb 25, 2026 | 26.66 | 26.75 | 26.66 | 26.73 | 26.73 | 1.00% | 7,322 |
| Feb 24, 2026 | 26.47 | 26.50 | 26.45 | 26.47 | 26.47 | 0.84% | 6,724 |
| Feb 23, 2026 | 26.35 | 26.57 | 23.83 | 26.25 | 26.25 | -0.87% | 7,514 |
| Feb 20, 2026 | 26.39 | 26.48 | 26.37 | 26.48 | 26.48 | 0.63% | 7,123 |
| Feb 19, 2026 | 26.38 | 26.38 | 26.23 | 26.32 | 26.32 | -0.36% | 7,102 |
| Feb 18, 2026 | 26.54 | 26.55 | 26.37 | 26.41 | 26.41 | 0.62% | 6,667 |
| Feb 17, 2026 | 26.26 | 26.32 | 26.16 | 26.25 | 26.25 | -0.11% | 9,734 |
| Feb 13, 2026 | 26.24 | 26.39 | 26.23 | 26.28 | 26.28 | 0.04% | 7,908 |
| Feb 12, 2026 | 26.66 | 26.66 | 26.25 | 26.27 | 26.27 | -1.62% | 9,092 |
| Feb 11, 2026 | 26.68 | 26.72 | 26.62 | 26.70 | 26.70 | 0.31% | 4,268 |
| Feb 10, 2026 | 26.75 | 26.77 | 26.62 | 26.62 | 26.62 | -0.39% | 3,375 |
| Feb 9, 2026 | 26.54 | 26.78 | 26.54 | 26.72 | 26.72 | 0.61% | 1,892 |
| Feb 6, 2026 | 25.97 | 26.56 | 25.97 | 26.56 | 26.56 | 1.60% | 3,143 |
| Feb 5, 2026 | 26.25 | 26.34 | 26.10 | 26.14 | 26.14 | -1.13% | 7,250 |
| Feb 4, 2026 | 26.58 | 26.58 | 26.31 | 26.44 | 26.44 | -1.37% | 5,094 |
| Feb 3, 2026 | 27.09 | 27.09 | 26.72 | 26.81 | 26.81 | -1.43% | 5,173 |
| Feb 2, 2026 | 27.26 | 27.29 | 27.19 | 27.20 | 27.20 | 0.65% | 8,780 |
| Jan 30, 2026 | 27.21 | 27.28 | 27.01 | 27.02 | 27.02 | -1.14% | 8,992 |
| Jan 29, 2026 | 27.07 | 27.34 | 26.92 | 27.34 | 27.34 | -0.25% | 4,936 |
| Jan 28, 2026 | 27.40 | 27.40 | 27.36 | 27.40 | 27.40 | 0.30% | 4,411 |
| Jan 27, 2026 | 27.26 | 27.34 | 27.26 | 27.32 | 27.32 | 0.68% | 4,151 |
| Jan 26, 2026 | 27.14 | 27.20 | 27.11 | 27.14 | 27.14 | 0.36% | 7,406 |
| Jan 23, 2026 | 27.09 | 27.12 | 27.00 | 27.04 | 27.04 | 0.29% | 3,614 |
| Jan 22, 2026 | 26.96 | 26.99 | 26.94 | 26.96 | 26.96 | 0.60% | 6,607 |
| Jan 21, 2026 | 26.81 | 26.91 | 26.50 | 26.80 | 26.80 | 1.17% | 10,524 |