HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
78.09
+0.07 (0.08%)
Oct 21, 2025, 2:23 PM EDT - Market open
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 74.72 | 74.72 | 73.59 | 74.51 | 74.51 | -0.29% | 26,908 |
| Sep 16, 2025 | 75.00 | 75.00 | 74.62 | 74.73 | 74.73 | -0.05% | 35,539 |
| Sep 15, 2025 | 74.30 | 74.77 | 74.30 | 74.77 | 74.77 | 1.12% | 20,370 |
| Sep 12, 2025 | 73.42 | 73.94 | 73.27 | 73.94 | 73.94 | 0.83% | 16,670 |
| Sep 11, 2025 | 73.24 | 73.34 | 72.93 | 73.33 | 73.33 | 0.88% | 13,850 |
| Sep 10, 2025 | 73.07 | 73.18 | 72.44 | 72.69 | 72.69 | 0.17% | 24,135 |
| Sep 9, 2025 | 72.48 | 72.67 | 72.05 | 72.57 | 72.57 | 0.53% | 19,597 |
| Sep 8, 2025 | 72.15 | 72.64 | 72.12 | 72.19 | 72.19 | 0.54% | 154,576 |
| Sep 5, 2025 | 72.61 | 72.80 | 71.13 | 71.80 | 71.80 | 0.13% | 20,336 |
| Sep 4, 2025 | 70.92 | 71.71 | 70.83 | 71.71 | 71.71 | 1.17% | 13,532 |
| Sep 3, 2025 | 70.59 | 71.06 | 70.26 | 70.88 | 70.88 | 1.32% | 12,259 |
| Sep 2, 2025 | 69.02 | 69.96 | 68.88 | 69.96 | 69.96 | -1.16% | 12,070 |
| Aug 29, 2025 | 71.46 | 71.46 | 70.55 | 70.78 | 70.78 | -1.68% | 21,473 |
| Aug 28, 2025 | 71.69 | 72.10 | 71.42 | 71.99 | 71.99 | 0.76% | 24,016 |
| Aug 27, 2025 | 71.20 | 71.51 | 71.02 | 71.45 | 71.45 | 0.28% | 12,951 |
| Aug 26, 2025 | 70.71 | 71.25 | 70.70 | 71.25 | 71.25 | 0.55% | 15,997 |
| Aug 25, 2025 | 70.76 | 71.37 | 70.73 | 70.86 | 70.86 | -0.28% | 16,552 |
| Aug 22, 2025 | 69.71 | 71.43 | 69.71 | 71.06 | 71.06 | 2.05% | 13,846 |
| Aug 21, 2025 | 69.70 | 70.20 | 69.24 | 69.63 | 69.63 | -0.69% | 22,144 |
| Aug 20, 2025 | 70.54 | 70.54 | 69.07 | 70.12 | 70.12 | -0.91% | 17,877 |
| Aug 19, 2025 | 72.07 | 72.11 | 70.60 | 70.76 | 70.76 | -1.98% | 24,027 |
| Aug 18, 2025 | 72.12 | 72.31 | 71.93 | 72.19 | 72.19 | -0.15% | 17,405 |
| Aug 15, 2025 | 72.49 | 72.62 | 72.12 | 72.30 | 72.30 | -0.67% | 12,152 |
| Aug 14, 2025 | 72.21 | 73.04 | 72.21 | 72.79 | 72.79 | -0.01% | 28,004 |
| Aug 13, 2025 | 73.19 | 73.35 | 72.60 | 72.80 | 72.80 | -0.16% | 16,431 |
| Aug 12, 2025 | 72.04 | 72.92 | 71.96 | 72.92 | 72.92 | 1.77% | 24,396 |
| Aug 11, 2025 | 71.85 | 72.23 | 71.44 | 71.65 | 71.65 | -0.21% | 29,093 |