Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
27.94
-0.20 (-0.72%)
At close: Nov 13, 2026, 4:00 PM EST
27.94
0.00 (-0.01%)
After-hours: Nov 13, 2026, 4:15 PM EST
QGRD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.92 | 27.96 | 27.81 | 27.94 | 27.94 | -0.70% | 13,796 |
| Nov 12, 2026 | 28.08 | 28.17 | 28.04 | 28.14 | 28.14 | 0.07% | 5,954 |
| Nov 11, 2026 | 28.09 | 28.17 | 28.07 | 28.12 | 28.12 | 0.85% | 12,343 |
| Nov 10, 2026 | 27.94 | 27.97 | 27.76 | 27.88 | 27.88 | -0.18% | 9,420 |
| Nov 9, 2026 | 27.83 | 27.94 | 27.80 | 27.93 | 27.93 | 1.52% | 35,830 |
| Nov 6, 2026 | 27.60 | 27.62 | 27.45 | 27.51 | 27.51 | 0.61% | 15,825 |
| Nov 5, 2026 | 27.84 | 27.91 | 27.34 | 27.34 | 27.34 | -3.68% | 35,102 |
| Nov 4, 2026 | 28.36 | 28.63 | 28.36 | 28.39 | 28.39 | 0.19% | 16,805 |
| Nov 3, 2026 | 28.27 | 28.41 | 28.27 | 28.34 | 28.34 | 0.50% | 20,903 |
| Nov 2, 2026 | 27.94 | 28.64 | 27.73 | 28.20 | 28.20 | -0.65% | 65,175 |
| Oct 30, 2026 | 28.50 | 28.57 | 28.18 | 28.38 | 28.38 | -2.38% | 6,590 |
| Oct 29, 2026 | 29.13 | 29.15 | 28.99 | 29.07 | 29.07 | -1.07% | 7,358 |
| Oct 28, 2026 | 29.22 | 29.39 | 29.21 | 29.38 | 29.38 | 0.32% | 10,858 |
| Oct 27, 2026 | 28.86 | 29.29 | 28.86 | 29.29 | 29.29 | 1.10% | 62,153 |
| Oct 26, 2026 | 28.02 | 29.06 | 27.62 | 28.97 | 28.97 | 0.77% | 37,488 |
| Oct 23, 2026 | 28.78 | 28.86 | 28.73 | 28.75 | 28.75 | 0.01% | 9,811 |
| Oct 22, 2026 | 29.01 | 29.09 | 28.74 | 28.75 | 28.75 | -2.45% | 14,805 |
| Oct 21, 2026 | 29.31 | 29.53 | 29.31 | 29.47 | 29.47 | 1.06% | 9,367 |
| Oct 20, 2026 | 29.20 | 29.31 | 29.16 | 29.16 | 29.16 | -0.19% | 16,225 |
| Oct 19, 2026 | 28.96 | 29.87 | 28.96 | 29.22 | 29.22 | 0.91% | 43,667 |
| Oct 16, 2026 | 29.37 | 29.37 | 28.96 | 28.96 | 28.96 | -2.01% | 5,280 |
| Oct 15, 2026 | 29.28 | 29.55 | 29.28 | 29.55 | 29.55 | -0.18% | 9,278 |
| Oct 14, 2026 | 29.92 | 29.92 | 29.55 | 29.60 | 29.60 | -1.81% | 12,872 |
| Oct 13, 2026 | 30.05 | 30.16 | 30.05 | 30.15 | 30.15 | -0.31% | 8,672 |
| Oct 12, 2026 | 30.29 | 30.29 | 30.20 | 30.24 | 30.24 | -0.57% | 8,643 |
| Oct 9, 2026 | 30.34 | 30.44 | 30.32 | 30.42 | 30.42 | 0.41% | 22,986 |
| Oct 8, 2026 | 30.50 | 30.62 | 30.22 | 30.29 | 30.29 | -1.12% | 15,679 |
| Oct 7, 2026 | 30.63 | 30.65 | 30.46 | 30.64 | 30.64 | -0.09% | 13,999 |
| Oct 6, 2026 | 30.69 | 30.74 | 30.65 | 30.66 | 30.66 | 0.40% | 8,518 |
| Oct 5, 2026 | 30.40 | 30.55 | 30.40 | 30.54 | 30.54 | 0.66% | 46,996 |
| Oct 2, 2026 | 30.44 | 30.47 | 30.29 | 30.34 | 30.34 | 0.80% | 8,752 |
| Oct 1, 2026 | 30.10 | 30.17 | 29.94 | 30.10 | 30.10 | 0.08% | 14,114 |
| Sep 30, 2026 | 29.96 | 30.21 | 29.96 | 30.08 | 30.08 | 0.40% | 13,477 |
| Sep 29, 2026 | 29.94 | 30.02 | 29.85 | 29.96 | 29.96 | 0.36% | 24,038 |
| Sep 28, 2026 | 30.12 | 30.12 | 29.73 | 29.85 | 29.85 | -0.98% | 15,283 |
| Sep 25, 2026 | 29.83 | 30.21 | 29.83 | 30.15 | 30.15 | 0.27% | 18,268 |
| Sep 24, 2026 | 29.97 | 30.07 | 29.94 | 30.07 | 30.06 | 0.05% | 40,320 |
| Sep 23, 2026 | 30.01 | 30.16 | 30.01 | 30.05 | 30.05 | -0.35% | 15,075 |
| Sep 22, 2026 | 30.13 | 30.18 | 30.10 | 30.16 | 30.16 | 0.39% | 18,179 |
| Sep 21, 2026 | 29.52 | 30.07 | 29.52 | 30.04 | 30.04 | 1.85% | 24,628 |
| Sep 18, 2026 | 29.04 | 29.49 | 29.04 | 29.49 | 29.49 | 0.43% | 6,949 |
| Sep 17, 2026 | 29.36 | 29.40 | 29.33 | 29.37 | 29.37 | 1.42% | 10,644 |
| Sep 16, 2026 | 29.11 | 29.19 | 28.87 | 28.96 | 28.95 | -0.08% | 21,910 |
| Sep 15, 2026 | 29.10 | 29.10 | 28.96 | 28.98 | 28.98 | -0.55% | 9,285 |
| Sep 14, 2026 | 29.27 | 29.27 | 29.04 | 29.14 | 29.14 | -0.63% | 22,529 |
| Sep 11, 2026 | 29.33 | 29.41 | 29.30 | 29.32 | 29.32 | 0.62% | 16,067 |
| Sep 10, 2026 | 29.07 | 29.22 | 29.03 | 29.14 | 29.14 | -0.83% | 9,891 |
| Sep 9, 2026 | 29.44 | 29.44 | 29.35 | 29.39 | 29.38 | -0.12% | 6,900 |
| Sep 8, 2026 | 29.39 | 29.53 | 29.36 | 29.42 | 29.42 | -0.15% | 9,829 |
| Sep 4, 2026 | 29.53 | 29.53 | 29.39 | 29.46 | 29.46 | 0.22% | 3,637 |