Skip to main content
logo
Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
28.89
+0.31 (1.08%)
May 6, 2026, 11:00 AM EDT - Market open

QGRD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202628.5028.6328.5028.5828.581.17%4,270
May 4, 202628.0328.3028.0328.2528.25-0.18%3,877
May 1, 202627.8528.3827.8528.3028.300.82%5,654
Apr 30, 202627.8628.0727.8528.0728.071.12%2,349
Apr 29, 202627.7627.7627.6427.7627.760.41%5,161
Apr 28, 202627.6127.6627.5727.6527.65-0.76%4,105
Apr 27, 202627.8127.9227.7727.8627.860.09%7,070
Apr 24, 202627.4127.8627.4127.8327.831.67%21,105
Apr 23, 202627.4427.4427.1627.3827.38-0.32%2,775
Apr 22, 202627.1827.4727.1827.4727.471.39%1,642
Apr 21, 202627.2427.2427.0227.0927.09-0.27%10,819
Apr 20, 202627.2327.2427.1227.1627.16-0.25%39,922
Apr 17, 202627.2627.2927.1527.2327.231.04%3,777
Apr 16, 202626.8926.9926.8926.9526.950.22%10,777
Apr 15, 202626.7826.8926.7826.8926.890.67%3,617
Apr 14, 202626.6326.7226.5626.7126.711.06%3,995
Apr 13, 202626.2626.4326.2326.4326.430.75%4,862
Apr 10, 202626.2626.2626.1826.2326.230.08%4,875
Apr 9, 202626.1426.2126.1426.2126.210.34%3,157
Apr 8, 202626.0926.1726.0926.1226.121.53%7,973
Apr 7, 202625.5825.7325.5625.7325.730.01%10,272
Apr 6, 202625.7925.7925.6525.7225.720.30%5,832
Apr 2, 202625.6025.6525.5825.6525.650.01%31,140
Apr 1, 202625.6325.6925.5825.6425.640.71%4,902
Mar 31, 202625.2125.4625.2125.4625.461.63%9,318
Mar 30, 202625.1325.1625.0125.0625.06-0.42%9,318
Mar 27, 202625.2625.2925.1525.1625.16-1.05%5,205
Mar 26, 202625.3625.6325.3625.4325.43-1.33%4,834
Mar 25, 202625.8925.8925.7725.7725.770.39%2,633
Mar 24, 202625.7525.8425.6725.6725.67-0.57%5,021
Mar 23, 202625.9026.0225.8125.8225.820.76%4,162
Mar 20, 202625.7425.8425.5925.6225.62-1.17%7,648
Mar 19, 202625.8725.9325.8025.9325.93-0.22%3,630
Mar 18, 202626.1326.1425.9825.9825.98-0.87%4,916
Mar 17, 202626.2226.2726.1726.2126.210.31%7,189
Mar 16, 202625.9526.1625.9526.1326.130.81%5,105
Mar 13, 202625.9426.1025.9225.9225.92-0.53%10,151
Mar 12, 202626.1326.2026.0626.0626.06-1.41%8,016
Mar 11, 202626.5226.5226.3426.4326.430.06%5,850
Mar 10, 202626.4226.6026.3026.4126.410.85%5,524
Mar 9, 202626.2226.4325.5426.1926.19-0.24%36,145
Mar 6, 202626.2526.3926.2526.2526.25-0.97%4,531
Mar 5, 202626.5026.5526.3526.5126.51-0.35%6,150
Mar 4, 202626.4126.6726.4126.6026.601.25%8,641
Mar 3, 202626.0326.8026.0326.2826.28-0.90%10,284
Mar 2, 202626.3726.5826.3326.5126.510.22%17,238
Feb 27, 202626.4126.4626.3726.4626.46-0.23%10,594
Feb 26, 202626.5726.5726.4526.5226.52-0.81%6,551
Feb 25, 202626.6626.7526.6626.7326.731.00%7,322
Feb 24, 202626.4726.5026.4526.4726.470.84%6,724