Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
27.26
+0.26 (0.96%)
At close: Oct 20, 2025, 4:00 PM EDT
27.26
+0.01 (0.02%)
After-hours: Oct 20, 2025, 4:15 PM EDT
QGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 26.71 | 27.28 | 26.71 | 27.26 | - | 0.96% | 3,628 |
| Oct 17, 2025 | 26.80 | 27.00 | 26.79 | 27.00 | 27.00 | 0.63% | 2,794 |
| Oct 16, 2025 | 27.04 | 27.09 | 26.65 | 26.83 | 26.83 | -0.09% | 3,862 |
| Oct 15, 2025 | 27.03 | 27.03 | 26.67 | 26.85 | 26.85 | 0.62% | 2,409 |
| Oct 14, 2025 | 26.59 | 26.81 | 26.59 | 26.68 | 26.68 | -0.70% | 4,795 |
| Oct 13, 2025 | 26.70 | 26.87 | 26.70 | 26.87 | 26.87 | 1.85% | 7,546 |
| Oct 10, 2025 | 27.08 | 27.08 | 26.38 | 26.38 | 26.38 | -2.98% | 1,875 |
| Oct 9, 2025 | 27.13 | 27.19 | 27.10 | 27.19 | 27.19 | -0.17% | 4,743 |
| Oct 8, 2025 | 27.05 | 27.24 | 27.05 | 27.24 | 27.24 | 1.08% | 3,982 |
| Oct 7, 2025 | 27.08 | 27.08 | 26.92 | 26.95 | 26.95 | -0.50% | 7,700 |
| Oct 6, 2025 | 27.03 | 27.11 | 27.03 | 27.08 | 27.08 | 0.71% | 4,204 |
| Oct 3, 2025 | 27.00 | 27.06 | 26.89 | 26.89 | 26.89 | -0.36% | 20,378 |
| Oct 2, 2025 | 26.89 | 26.99 | 26.89 | 26.99 | 26.99 | 0.44% | 2,381 |
| Oct 1, 2025 | 26.73 | 26.88 | 26.36 | 26.87 | 26.87 | 0.37% | 4,697 |
| Sep 30, 2025 | 26.65 | 26.77 | 26.65 | 26.77 | 26.77 | 0.30% | 6,345 |
| Sep 29, 2025 | 26.79 | 26.80 | 26.65 | 26.69 | 26.69 | 0.41% | 1,329 |
| Sep 26, 2025 | 26.49 | 26.58 | 26.44 | 26.58 | 26.58 | 0.43% | 3,992 |
| Sep 25, 2025 | 26.47 | 26.53 | 26.43 | 26.47 | 26.47 | -0.31% | 6,972 |
| Sep 24, 2025 | 26.62 | 26.62 | 26.44 | 26.55 | 26.55 | -0.29% | 115,640 |
| Sep 23, 2025 | 26.74 | 26.77 | 26.58 | 26.62 | 26.62 | -0.55% | 3,440 |
| Sep 22, 2025 | 26.64 | 26.78 | 26.64 | 26.77 | 26.77 | 0.48% | 2,627 |
| Sep 19, 2025 | 26.55 | 26.64 | 26.54 | 26.64 | 26.64 | 0.60% | 2,292 |
| Sep 18, 2025 | 26.49 | 26.52 | 26.47 | 26.48 | 26.48 | 0.82% | 3,607 |
| Sep 17, 2025 | 26.22 | 26.27 | 25.97 | 26.27 | 26.27 | -0.18% | 3,367 |
| Sep 16, 2025 | 26.28 | 26.32 | 26.25 | 26.31 | 26.31 | 0.09% | 10,901 |
| Sep 15, 2025 | 26.24 | 26.29 | 26.24 | 26.29 | 26.29 | 0.58% | 1,861 |
| Sep 12, 2025 | 26.09 | 26.14 | 26.09 | 26.14 | 26.14 | 0.32% | 1,436 |
| Sep 11, 2025 | 26.02 | 26.06 | 26.01 | 26.06 | 26.06 | 0.54% | 3,515 |
| Sep 10, 2025 | 25.70 | 25.94 | 25.70 | 25.92 | 25.92 | 0.06% | 1,758 |
| Sep 9, 2025 | 25.79 | 25.90 | 25.78 | 25.90 | 25.90 | 0.33% | 6,869 |
| Sep 8, 2025 | 25.81 | 25.88 | 25.81 | 25.82 | 25.82 | 0.46% | 3,364 |
| Sep 5, 2025 | 25.58 | 25.70 | 25.55 | 25.70 | 25.70 | -0.13% | 5,842 |
| Sep 4, 2025 | 25.27 | 25.73 | 25.27 | 25.73 | 25.73 | 0.99% | 7,100 |
| Sep 3, 2025 | 25.53 | 25.56 | 25.36 | 25.48 | 25.48 | 0.55% | 3,308 |
| Sep 2, 2025 | 25.28 | 25.34 | 25.16 | 25.34 | 25.34 | -0.60% | 5,195 |
| Aug 29, 2025 | 25.45 | 25.54 | 25.45 | 25.49 | 25.49 | -1.06% | 4,209 |
| Aug 28, 2025 | 25.65 | 25.79 | 25.65 | 25.77 | 25.77 | 0.63% | 6,377 |
| Aug 27, 2025 | 25.56 | 25.62 | 25.55 | 25.60 | 25.60 | 0.19% | 2,921 |
| Aug 26, 2025 | 25.22 | 25.56 | 25.22 | 25.56 | 25.56 | - | 8,729 |
| Aug 25, 2025 | 25.52 | 25.58 | 25.52 | 25.56 | 25.56 | 0.18% | 5,827 |
| Aug 22, 2025 | 25.49 | 25.55 | 25.49 | 25.51 | 25.51 | 1.08% | 3,156 |
| Aug 21, 2025 | 25.24 | 25.25 | 25.19 | 25.24 | 25.24 | -0.41% | 7,898 |
| Aug 20, 2025 | 25.13 | 25.34 | 25.11 | 25.34 | 25.34 | -0.40% | 6,511 |
| Aug 19, 2025 | 25.52 | 25.53 | 25.44 | 25.44 | 25.44 | -1.24% | 2,023 |
| Aug 18, 2025 | 25.74 | 25.76 | 25.68 | 25.76 | 25.76 | 0.01% | 7,663 |
| Aug 15, 2025 | 25.77 | 25.77 | 25.74 | 25.76 | 25.76 | -0.46% | 2,713 |
| Aug 14, 2025 | 25.86 | 25.88 | 25.82 | 25.88 | 25.88 | 0.09% | 2,045 |
| Aug 13, 2025 | 25.86 | 25.86 | 25.81 | 25.85 | 25.85 | 0.10% | 4,590 |
| Aug 12, 2025 | 25.68 | 25.83 | 25.65 | 25.83 | 25.83 | 1.01% | 2,985 |
| Aug 11, 2025 | 25.65 | 25.70 | 25.57 | 25.57 | 25.57 | -0.26% | 3,492 |