HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
76.39
+1.47 (1.96%)
Dec 18, 2025, 4:00 PM EST - Market closed
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 76.46 | 76.94 | 76.15 | 76.39 | 76.39 | 1.96% | 36,353 |
| Dec 17, 2025 | 76.61 | 76.66 | 74.92 | 74.92 | 74.92 | -2.66% | 78,128 |
| Dec 16, 2025 | 76.60 | 77.15 | 76.20 | 76.97 | 76.97 | 0.25% | 16,779 |
| Dec 15, 2025 | 77.90 | 77.90 | 76.73 | 76.78 | 76.62 | -0.67% | 35,862 |
| Dec 12, 2025 | 78.80 | 78.90 | 76.86 | 77.30 | 77.14 | -2.47% | 34,038 |
| Dec 11, 2025 | 78.69 | 79.29 | 78.33 | 79.26 | 79.09 | -0.49% | 25,468 |
| Dec 10, 2025 | 79.06 | 79.85 | 78.65 | 79.65 | 79.48 | 0.41% | 25,890 |
| Dec 9, 2025 | 78.93 | 79.41 | 78.93 | 79.32 | 79.15 | 0.19% | 22,189 |
| Dec 8, 2025 | 79.85 | 79.85 | 78.79 | 79.17 | 79.00 | -0.43% | 18,648 |
| Dec 5, 2025 | 79.49 | 79.97 | 79.34 | 79.51 | 79.34 | 0.57% | 26,812 |
| Dec 4, 2025 | 79.68 | 79.68 | 78.62 | 79.06 | 78.89 | -0.15% | 17,999 |
| Dec 3, 2025 | 78.31 | 79.29 | 78.31 | 79.18 | 79.01 | 0.12% | 59,319 |
| Dec 2, 2025 | 79.05 | 79.32 | 78.36 | 79.09 | 78.92 | 1.08% | 21,616 |
| Dec 1, 2025 | 77.58 | 78.56 | 77.58 | 78.24 | 78.07 | -0.37% | 10,256 |
| Nov 28, 2025 | 77.94 | 78.55 | 77.94 | 78.53 | 78.36 | 0.95% | 13,480 |
| Nov 26, 2025 | 77.47 | 78.00 | 77.20 | 77.79 | 77.62 | 1.24% | 12,358 |
| Nov 25, 2025 | 75.75 | 76.97 | 75.37 | 76.84 | 76.68 | 0.67% | 16,034 |
| Nov 24, 2025 | 74.41 | 76.47 | 74.41 | 76.33 | 76.17 | 3.68% | 27,503 |
| Nov 21, 2025 | 73.13 | 74.75 | 72.24 | 73.62 | 73.46 | 0.85% | 33,010 |
| Nov 20, 2025 | 77.45 | 77.79 | 72.98 | 73.00 | 72.84 | -3.18% | 35,481 |
| Nov 19, 2025 | 75.08 | 76.39 | 74.87 | 75.40 | 75.24 | 0.49% | 29,446 |
| Nov 18, 2025 | 75.76 | 75.81 | 74.24 | 75.03 | 74.87 | -1.59% | 25,380 |
| Nov 17, 2025 | 76.52 | 77.73 | 75.71 | 76.24 | 76.08 | -1.12% | 24,410 |
| Nov 14, 2025 | 75.60 | 77.73 | 75.60 | 77.10 | 76.94 | -0.04% | 18,193 |
| Nov 13, 2025 | 78.65 | 78.65 | 76.75 | 77.13 | 76.97 | -2.77% | 20,714 |
| Nov 12, 2025 | 79.71 | 79.77 | 78.88 | 79.33 | 79.16 | -0.20% | 20,961 |
| Nov 11, 2025 | 79.34 | 79.66 | 78.88 | 79.49 | 79.32 | -0.34% | 17,529 |
| Nov 10, 2025 | 78.84 | 79.83 | 78.77 | 79.76 | 79.59 | 3.06% | 83,256 |
| Nov 7, 2025 | 76.86 | 77.40 | 75.58 | 77.39 | 77.22 | -0.40% | 29,024 |
| Nov 6, 2025 | 79.50 | 79.50 | 77.64 | 77.70 | 77.54 | -2.72% | 32,371 |
| Nov 5, 2025 | 79.07 | 80.47 | 79.07 | 79.88 | 79.71 | 0.91% | 12,402 |
| Nov 4, 2025 | 79.86 | 80.51 | 79.11 | 79.16 | 78.99 | -2.85% | 26,218 |
| Nov 3, 2025 | 82.07 | 82.07 | 81.28 | 81.49 | 81.31 | 0.58% | 12,558 |
| Oct 31, 2025 | 81.34 | 81.73 | 80.53 | 81.02 | 80.84 | 0.81% | 18,899 |
| Oct 30, 2025 | 81.28 | 81.48 | 80.37 | 80.37 | 80.20 | -2.26% | 17,944 |
| Oct 29, 2025 | 82.21 | 82.54 | 81.84 | 82.23 | 82.05 | 0.66% | 17,187 |
| Oct 28, 2025 | 81.26 | 82.03 | 81.08 | 81.69 | 81.52 | 1.20% | 16,913 |
| Oct 27, 2025 | 80.23 | 80.72 | 80.19 | 80.72 | 80.55 | 2.54% | 11,750 |
| Oct 24, 2025 | 78.77 | 78.91 | 78.44 | 78.72 | 78.55 | 1.36% | 14,981 |
| Oct 23, 2025 | 76.70 | 77.77 | 76.63 | 77.66 | 77.49 | 1.19% | 15,604 |
| Oct 22, 2025 | 77.49 | 77.65 | 75.89 | 76.75 | 76.59 | -1.60% | 18,660 |
| Oct 21, 2025 | 78.00 | 78.16 | 77.80 | 78.00 | 77.83 | -0.03% | 14,075 |
| Oct 20, 2025 | 77.16 | 78.21 | 77.16 | 78.02 | 77.86 | 1.87% | 15,733 |
| Oct 17, 2025 | 75.61 | 76.72 | 75.27 | 76.59 | 76.43 | 0.91% | 7,662 |
| Oct 16, 2025 | 76.86 | 77.27 | 75.17 | 75.90 | 75.74 | -0.62% | 10,931 |
| Oct 15, 2025 | 76.85 | 76.91 | 75.39 | 76.37 | 76.21 | 0.82% | 13,733 |
| Oct 14, 2025 | 74.57 | 76.44 | 74.52 | 75.75 | 75.59 | -0.94% | 16,893 |
| Oct 13, 2025 | 75.86 | 76.54 | 75.69 | 76.47 | 76.30 | 3.06% | 10,913 |
| Oct 10, 2025 | 78.46 | 78.46 | 74.20 | 74.20 | 74.04 | -4.91% | 20,748 |
| Oct 9, 2025 | 78.29 | 78.29 | 77.54 | 78.03 | 77.86 | -0.05% | 13,934 |