HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
77.79
+0.95 (1.24%)
Nov 26, 2025, 4:00 PM EST - Market closed
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 77.47 | 78.00 | 77.20 | 77.79 | 77.79 | 1.24% | 12,358 |
| Nov 25, 2025 | 75.75 | 76.97 | 75.37 | 76.84 | 76.84 | 0.67% | 16,034 |
| Nov 24, 2025 | 74.41 | 76.47 | 74.41 | 76.33 | 76.33 | 3.68% | 27,503 |
| Nov 21, 2025 | 73.13 | 74.75 | 72.24 | 73.62 | 73.62 | 0.85% | 33,010 |
| Nov 20, 2025 | 77.45 | 77.79 | 72.98 | 73.00 | 73.00 | -3.18% | 35,481 |
| Nov 19, 2025 | 75.08 | 76.39 | 74.87 | 75.40 | 75.40 | 0.49% | 29,446 |
| Nov 18, 2025 | 75.76 | 75.81 | 74.24 | 75.03 | 75.03 | -1.59% | 25,380 |
| Nov 17, 2025 | 76.52 | 77.73 | 75.71 | 76.24 | 76.24 | -1.12% | 24,410 |
| Nov 14, 2025 | 75.60 | 77.73 | 75.60 | 77.10 | 77.10 | -0.04% | 18,193 |
| Nov 13, 2025 | 78.65 | 78.65 | 76.75 | 77.13 | 77.13 | -2.77% | 20,714 |
| Nov 12, 2025 | 79.71 | 79.77 | 78.88 | 79.33 | 79.33 | -0.20% | 20,961 |
| Nov 11, 2025 | 79.34 | 79.66 | 78.88 | 79.49 | 79.49 | -0.34% | 17,529 |
| Nov 10, 2025 | 78.84 | 79.83 | 78.77 | 79.76 | 79.76 | 3.06% | 83,256 |
| Nov 7, 2025 | 76.86 | 77.40 | 75.58 | 77.39 | 77.39 | -0.40% | 29,024 |
| Nov 6, 2025 | 79.50 | 79.50 | 77.64 | 77.70 | 77.70 | -2.72% | 32,371 |
| Nov 5, 2025 | 79.07 | 80.47 | 79.07 | 79.88 | 79.88 | 0.91% | 12,402 |
| Nov 4, 2025 | 79.86 | 80.51 | 79.11 | 79.16 | 79.16 | -2.85% | 26,218 |
| Nov 3, 2025 | 82.07 | 82.07 | 81.28 | 81.49 | 81.49 | 0.58% | 12,558 |
| Oct 31, 2025 | 81.34 | 81.73 | 80.53 | 81.02 | 81.02 | 0.81% | 18,899 |
| Oct 30, 2025 | 81.28 | 81.48 | 80.37 | 80.37 | 80.37 | -2.26% | 17,944 |
| Oct 29, 2025 | 82.21 | 82.54 | 81.84 | 82.23 | 82.23 | 0.66% | 17,187 |
| Oct 28, 2025 | 81.26 | 82.03 | 81.08 | 81.69 | 81.69 | 1.20% | 16,913 |
| Oct 27, 2025 | 80.23 | 80.72 | 80.19 | 80.72 | 80.72 | 2.54% | 11,750 |
| Oct 24, 2025 | 78.77 | 78.91 | 78.44 | 78.72 | 78.72 | 1.36% | 14,981 |
| Oct 23, 2025 | 76.70 | 77.77 | 76.63 | 77.66 | 77.66 | 1.19% | 15,604 |
| Oct 22, 2025 | 77.49 | 77.65 | 75.89 | 76.75 | 76.75 | -1.60% | 18,660 |
| Oct 21, 2025 | 78.00 | 78.16 | 77.80 | 78.00 | 78.00 | -0.03% | 14,075 |
| Oct 20, 2025 | 77.16 | 78.21 | 77.16 | 78.02 | 78.02 | 1.87% | 15,733 |
| Oct 17, 2025 | 75.61 | 76.72 | 75.27 | 76.59 | 76.59 | 0.91% | 7,662 |
| Oct 16, 2025 | 76.86 | 77.27 | 75.17 | 75.90 | 75.90 | -0.62% | 10,931 |
| Oct 15, 2025 | 76.85 | 76.91 | 75.39 | 76.37 | 76.37 | 0.82% | 13,733 |
| Oct 14, 2025 | 74.57 | 76.44 | 74.52 | 75.75 | 75.75 | -0.94% | 16,893 |
| Oct 13, 2025 | 75.86 | 76.54 | 75.69 | 76.47 | 76.47 | 3.06% | 10,913 |
| Oct 10, 2025 | 78.46 | 78.46 | 74.20 | 74.20 | 74.20 | -4.91% | 20,748 |
| Oct 9, 2025 | 78.29 | 78.29 | 77.54 | 78.03 | 78.03 | -0.05% | 13,934 |
| Oct 8, 2025 | 77.24 | 78.07 | 77.15 | 78.07 | 78.07 | 1.67% | 16,706 |
| Oct 7, 2025 | 77.64 | 77.72 | 76.69 | 76.78 | 76.78 | -0.83% | 16,876 |
| Oct 6, 2025 | 77.15 | 77.57 | 77.14 | 77.43 | 77.43 | 1.30% | 23,893 |
| Oct 3, 2025 | 77.07 | 77.29 | 76.13 | 76.44 | 76.44 | -0.77% | 19,414 |
| Oct 2, 2025 | 77.35 | 77.35 | 76.69 | 77.03 | 77.03 | 0.34% | 33,052 |
| Oct 1, 2025 | 75.69 | 76.81 | 75.56 | 76.77 | 76.77 | 0.58% | 61,598 |
| Sep 30, 2025 | 75.66 | 76.35 | 75.49 | 76.32 | 76.32 | 0.49% | 15,646 |
| Sep 29, 2025 | 75.93 | 76.51 | 75.79 | 75.95 | 75.95 | 0.49% | 57,622 |
| Sep 26, 2025 | 75.31 | 75.58 | 74.75 | 75.58 | 75.58 | 0.56% | 13,076 |
| Sep 25, 2025 | 74.88 | 75.45 | 74.47 | 75.16 | 75.16 | -0.69% | 19,906 |
| Sep 24, 2025 | 76.11 | 76.11 | 75.34 | 75.68 | 75.68 | -0.34% | 58,003 |
| Sep 23, 2025 | 76.61 | 76.61 | 75.82 | 75.94 | 75.94 | -1.07% | 7,303 |
| Sep 22, 2025 | 75.99 | 76.80 | 75.99 | 76.76 | 76.76 | 0.80% | 19,706 |
| Sep 19, 2025 | 75.60 | 76.15 | 75.48 | 76.15 | 76.15 | 1.29% | 256,912 |
| Sep 18, 2025 | 75.17 | 75.70 | 75.16 | 75.18 | 75.18 | 0.90% | 16,351 |