Skip to main content
logo
Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
27.62
+0.11 (0.42%)
Dec 5, 2025, 4:00 PM EST - Market closed

QGRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5927.6327.5627.6327.620.42%2,702
Dec 4, 202527.4827.5127.2227.5127.51-0.06%6,004
Dec 3, 202527.4727.5327.4327.5327.530.20%3,326
Dec 2, 202527.5127.5127.2927.4727.470.72%2,924
Dec 1, 202527.2427.2827.2427.2727.27-0.33%3,531
Nov 28, 202527.2727.3627.2727.3627.360.59%3,200
Nov 26, 202527.1727.2427.1327.2027.200.59%3,595
Nov 25, 202526.7927.0426.7727.0427.040.46%3,136
Nov 24, 202526.8526.9226.8526.9226.921.97%3,228
Nov 21, 202526.2526.5826.2526.4026.400.49%4,114
Nov 20, 202527.2327.2326.2726.2726.27-1.98%8,420
Nov 19, 202526.8726.8726.5826.8026.800.35%5,245
Nov 18, 202526.5826.8126.5326.7026.70-0.87%4,828
Nov 17, 202527.0527.2126.8726.9426.94-0.69%4,042
Nov 14, 202526.6227.2726.6227.1327.13-0.01%4,310
Nov 13, 202527.3827.3827.0927.1327.13-1.74%6,971
Nov 12, 202527.5027.6127.5027.6127.61-0.04%2,206
Nov 11, 202527.5327.6527.5127.6227.62-0.23%2,704
Nov 10, 202527.5027.6927.4627.6927.691.85%1,742
Nov 7, 202526.8727.1826.8727.1827.18-0.28%3,985
Nov 6, 202527.3627.4027.2327.2627.26-1.70%4,773
Nov 5, 202527.5627.8127.5627.7327.730.55%6,233
Nov 4, 202527.7727.8127.5827.5827.58-1.81%2,957
Nov 3, 202528.0628.1228.0228.0928.090.33%6,625
Oct 31, 202528.0228.0927.9127.9927.990.54%5,848
Oct 30, 202528.2328.2327.8427.8427.84-0.65%4,273
Oct 29, 202527.9528.0427.9428.0328.030.37%7,247
Oct 28, 202527.8227.9427.8227.9227.920.48%9,741
Oct 27, 202527.7627.8227.6927.7927.791.22%5,352
Oct 24, 202527.4427.4927.3727.4627.460.73%6,154
Oct 23, 202527.0927.2627.0927.2627.261.02%4,376
Oct 22, 202527.0927.1426.9026.9826.98-1.03%2,017
Oct 21, 202527.1727.3027.1727.2627.260.01%4,055
Oct 20, 202526.7127.2826.7127.2627.260.98%3,628
Oct 17, 202526.8027.0026.7927.0027.000.63%2,794
Oct 16, 202527.0427.0926.6526.8326.83-0.09%3,862
Oct 15, 202527.0327.0326.6726.8526.850.62%2,409
Oct 14, 202526.5926.8126.5926.6826.68-0.70%4,795
Oct 13, 202526.7026.8726.7026.8726.871.85%7,546
Oct 10, 202527.0827.0826.3826.3826.38-2.98%1,875
Oct 9, 202527.1327.1927.1027.1927.19-0.17%4,743
Oct 8, 202527.0527.2427.0527.2427.241.08%3,982
Oct 7, 202527.0827.0826.9226.9526.95-0.50%7,700
Oct 6, 202527.0327.1127.0327.0827.080.71%4,204
Oct 3, 202527.0027.0626.8926.8926.89-0.36%20,378
Oct 2, 202526.8926.9926.8926.9926.990.44%2,381
Oct 1, 202526.7326.8826.3626.8726.870.37%4,697
Sep 30, 202526.6526.7726.6526.7726.770.30%6,345
Sep 29, 202526.7926.8026.6526.6926.690.41%1,329
Sep 26, 202526.4926.5826.4426.5826.580.43%3,992