HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
59.30
+0.35 (0.59%)
Apr 2, 2025, 3:59 PM EDT - Market closed
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 58.58 | 59.48 | 58.58 | 59.13 | - | 0.30% | 20,967 |
| Apr 1, 2025 | 58.29 | 58.97 | 58.26 | 58.95 | 58.95 | 0.80% | 24,805 |
| Mar 31, 2025 | 57.73 | 58.60 | 57.44 | 58.48 | 58.48 | 0.42% | 71,793 |
| Mar 28, 2025 | 60.04 | 60.04 | 58.06 | 58.23 | 58.23 | -3.38% | 21,727 |
| Mar 27, 2025 | 60.08 | 60.88 | 60.08 | 60.27 | 60.27 | -0.64% | 19,253 |
| Mar 26, 2025 | 61.91 | 62.02 | 60.43 | 60.66 | 60.66 | -2.36% | 13,650 |
| Mar 25, 2025 | 61.69 | 62.13 | 61.47 | 62.13 | 62.13 | 0.76% | 18,654 |
| Mar 24, 2025 | 61.20 | 61.66 | 61.20 | 61.66 | 61.66 | 2.72% | 73,019 |
| Mar 21, 2025 | 58.64 | 60.15 | 58.64 | 60.03 | 60.03 | 0.73% | 19,918 |
| Mar 20, 2025 | 59.12 | 60.46 | 59.12 | 59.60 | 59.60 | -0.41% | 40,041 |
| Mar 19, 2025 | 59.08 | 60.40 | 59.08 | 59.84 | 59.84 | 1.65% | 16,777 |
| Mar 18, 2025 | 59.74 | 59.74 | 58.58 | 58.87 | 58.87 | -2.42% | 72,205 |
| Mar 17, 2025 | 60.27 | 60.63 | 60.00 | 60.33 | 60.33 | 0.20% | 35,651 |
| Mar 14, 2025 | 59.85 | 60.22 | 59.60 | 60.21 | 60.21 | 1.57% | 48,720 |
| Mar 13, 2025 | 59.87 | 59.98 | 59.12 | 59.28 | 59.28 | -1.43% | 27,664 |
| Mar 12, 2025 | 60.44 | 60.52 | 59.76 | 60.14 | 60.14 | 0.74% | 48,741 |
| Mar 11, 2025 | 59.83 | 60.25 | 59.32 | 59.70 | 59.70 | -0.25% | 57,872 |
| Mar 10, 2025 | 57.95 | 60.79 | 57.95 | 59.85 | 59.85 | -3.39% | 58,463 |
| Mar 7, 2025 | 61.36 | 62.08 | 60.88 | 61.95 | 61.95 | 0.54% | 24,188 |
| Mar 6, 2025 | 62.16 | 62.53 | 61.42 | 61.62 | 61.62 | -1.94% | 33,931 |
| Mar 5, 2025 | 62.28 | 63.00 | 61.81 | 62.84 | 62.84 | 1.12% | 24,485 |
| Mar 4, 2025 | 61.83 | 62.69 | 61.44 | 62.15 | 62.15 | -0.38% | 41,997 |
| Mar 3, 2025 | 64.13 | 64.13 | 62.07 | 62.38 | 62.38 | -1.87% | 80,704 |
| Feb 28, 2025 | 62.42 | 63.57 | 61.35 | 63.57 | 63.57 | 1.99% | 64,941 |
| Feb 27, 2025 | 65.16 | 65.16 | 62.33 | 62.33 | 62.33 | -3.45% | 28,146 |
| Feb 26, 2025 | 64.71 | 65.36 | 64.14 | 64.56 | 64.56 | 0.12% | 15,973 |
| Feb 25, 2025 | 65.38 | 65.60 | 64.05 | 64.48 | 64.48 | -1.74% | 24,281 |
| Feb 24, 2025 | 66.85 | 66.86 | 65.60 | 65.62 | 65.62 | -1.55% | 25,607 |
| Feb 21, 2025 | 67.78 | 68.60 | 66.59 | 66.65 | 66.65 | -2.69% | 48,218 |
| Feb 20, 2025 | 68.75 | 68.75 | 68.06 | 68.49 | 68.49 | -0.60% | 24,366 |
| Feb 19, 2025 | 68.60 | 69.01 | 68.30 | 68.90 | 68.90 | 0.23% | 19,675 |
| Feb 18, 2025 | 68.73 | 68.86 | 68.18 | 68.74 | 68.74 | 0.05% | 37,451 |
| Feb 14, 2025 | 68.33 | 68.74 | 68.31 | 68.71 | 68.71 | 0.53% | 14,027 |
| Feb 13, 2025 | 67.37 | 68.39 | 67.37 | 68.34 | 68.34 | 1.77% | 55,645 |
| Feb 12, 2025 | 66.26 | 67.31 | 66.26 | 67.15 | 67.15 | 0.24% | 45,852 |
| Feb 11, 2025 | 66.81 | 67.38 | 66.81 | 66.99 | 66.99 | -0.31% | 21,272 |
| Feb 10, 2025 | 66.93 | 67.42 | 66.93 | 67.20 | 67.20 | 1.44% | 32,559 |
| Feb 7, 2025 | 67.66 | 67.84 | 66.19 | 66.25 | 66.25 | -1.91% | 37,646 |
| Feb 6, 2025 | 67.25 | 67.59 | 66.99 | 67.54 | 67.54 | 0.61% | 42,798 |
| Feb 5, 2025 | 66.31 | 67.17 | 66.24 | 67.13 | 67.13 | 0.42% | 21,243 |
| Feb 4, 2025 | 65.79 | 66.88 | 65.79 | 66.85 | 66.85 | 1.52% | 27,313 |
| Feb 3, 2025 | 65.27 | 66.31 | 65.05 | 65.85 | 65.85 | -1.42% | 24,339 |
| Jan 31, 2025 | 67.56 | 68.24 | 66.55 | 66.80 | 66.80 | 0.21% | 30,436 |
| Jan 30, 2025 | 67.09 | 67.43 | 66.18 | 66.66 | 66.66 | 0.06% | 21,939 |
| Jan 29, 2025 | 66.94 | 66.94 | 66.21 | 66.62 | 66.62 | -0.46% | 16,681 |
| Jan 28, 2025 | 65.57 | 67.10 | 65.28 | 66.93 | 66.93 | 2.21% | 26,184 |
| Jan 27, 2025 | 64.61 | 65.85 | 64.61 | 65.48 | 65.48 | -3.71% | 40,127 |
| Jan 24, 2025 | 68.52 | 68.55 | 67.73 | 68.00 | 68.00 | -0.61% | 20,734 |
| Jan 23, 2025 | 67.94 | 68.44 | 67.75 | 68.42 | 68.42 | 0.38% | 34,822 |
| Jan 22, 2025 | 68.10 | 68.43 | 68.09 | 68.16 | 68.16 | 1.01% | 30,254 |