Skip to main content
logo
HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
72.92
+1.27 (1.77%)
Aug 12, 2025, 4:00 PM - Market closed

MoneyLion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202572.0472.9271.9672.9272.921.77%24,396
Aug 11, 202571.8572.2371.4471.6571.65-0.21%29,093
Aug 8, 202571.0671.8471.0671.8071.801.50%6,491
Aug 7, 202571.1071.2870.1270.7470.740.51%11,849
Aug 6, 202569.3470.4669.1670.3870.381.88%15,346
Aug 5, 202569.9169.9269.0769.0869.08-0.99%14,673
Aug 4, 202569.1269.7769.1269.7769.772.55%34,548
Aug 1, 202568.7068.8467.7868.0468.04-2.79%70,045
Jul 31, 202571.5671.5669.8969.9969.99-0.36%41,339
Jul 30, 202570.2970.5369.8170.2470.240.16%16,409
Jul 29, 202570.9270.9270.1370.1370.13-0.34%31,344
Jul 28, 202570.3670.3970.1570.3770.370.50%17,938
Jul 25, 202569.9370.2269.8870.0270.020.40%42,227
Jul 24, 202569.5469.9069.5469.7469.740.36%18,340
Jul 23, 202569.2169.5168.9069.4969.490.51%35,448
Jul 22, 202569.4869.4868.6669.1469.14-0.75%18,352
Jul 21, 202569.2069.9669.2069.6669.660.72%23,491
Jul 18, 202569.1569.1668.9169.1669.16-0.12%33,205
Jul 17, 202568.8169.3168.8169.2469.241.09%28,805
Jul 16, 202568.3668.5267.9668.4968.49-19,379
Jul 15, 202568.9968.9968.4968.4968.490.23%12,403
Jul 14, 202567.8868.3567.8368.3368.330.50%25,930
Jul 11, 202567.8768.1967.8067.9967.99-0.18%34,412
Jul 10, 202568.2368.2467.8168.1168.11-0.13%17,022
Jul 9, 202567.6368.3767.6368.2068.201.01%22,660
Jul 8, 202567.6567.7667.4767.5267.520.12%11,781
Jul 7, 202567.7467.7767.2667.4467.44-1.20%18,200
Jul 3, 202567.8968.4067.8968.2668.261.38%13,894
Jul 2, 202566.8467.3466.8467.3367.330.94%19,078
Jul 1, 202567.2067.2066.4366.7066.70-1.34%58,223
Jun 30, 202567.4667.7267.1667.6167.610.85%41,864
Jun 27, 202566.9867.2866.4367.0467.040.52%46,330
Jun 26, 202566.2966.7966.0966.6966.691.26%33,756
Jun 25, 202565.8866.1165.6265.8665.860.40%20,258
Jun 24, 202565.1665.7465.0865.6065.602.02%58,829
Jun 23, 202563.2864.3663.2064.3064.301.57%44,722
Jun 20, 202564.4565.4163.0563.3163.31-0.65%51,559
Jun 18, 202563.8064.2663.6663.7263.720.06%15,386
Jun 17, 202564.2364.3763.6063.6863.68-1.33%20,977
Jun 16, 202563.8364.6963.8364.5464.541.91%30,710
Jun 13, 202563.3464.0963.2263.3363.33-1.71%24,395
Jun 12, 202564.0364.5564.0364.4364.430.30%22,889
Jun 11, 202564.6664.9764.0264.2464.24-0.50%22,747
Jun 10, 202564.0564.6364.0564.5664.561.00%31,201
Jun 9, 202563.8264.1263.7763.9263.920.31%51,929
Jun 6, 202563.8064.0063.6263.7263.721.32%16,812
Jun 5, 202564.2564.3662.5962.8962.89-1.32%23,398
Jun 4, 202563.5763.9263.5763.7363.730.46%21,478
Jun 3, 202563.2563.7563.1863.4463.440.92%23,769
Jun 2, 202561.9962.8661.9962.8662.860.96%13,322