HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
72.57
+0.38 (0.53%)
At close: Sep 9, 2025, 4:00 PM
72.57
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 71.06 | 71.84 | 71.06 | 71.80 | 71.80 | 1.50% | 6,491 |
| Aug 7, 2025 | 71.10 | 71.28 | 70.12 | 70.74 | 70.74 | 0.51% | 11,849 |
| Aug 6, 2025 | 69.34 | 70.46 | 69.16 | 70.38 | 70.38 | 1.88% | 15,346 |
| Aug 5, 2025 | 69.91 | 69.92 | 69.07 | 69.08 | 69.08 | -0.99% | 14,673 |
| Aug 4, 2025 | 69.12 | 69.77 | 69.12 | 69.77 | 69.77 | 2.55% | 34,548 |
| Aug 1, 2025 | 68.70 | 68.84 | 67.78 | 68.04 | 68.04 | -2.79% | 70,045 |
| Jul 31, 2025 | 71.56 | 71.56 | 69.89 | 69.99 | 69.99 | -0.36% | 41,339 |
| Jul 30, 2025 | 70.29 | 70.53 | 69.81 | 70.24 | 70.24 | 0.16% | 16,409 |
| Jul 29, 2025 | 70.92 | 70.92 | 70.13 | 70.13 | 70.13 | -0.34% | 31,344 |
| Jul 28, 2025 | 70.36 | 70.39 | 70.15 | 70.37 | 70.37 | 0.50% | 17,938 |
| Jul 25, 2025 | 69.93 | 70.22 | 69.88 | 70.02 | 70.02 | 0.40% | 42,227 |
| Jul 24, 2025 | 69.54 | 69.90 | 69.54 | 69.74 | 69.74 | 0.36% | 18,340 |
| Jul 23, 2025 | 69.21 | 69.51 | 68.90 | 69.49 | 69.49 | 0.51% | 35,448 |
| Jul 22, 2025 | 69.48 | 69.48 | 68.66 | 69.14 | 69.14 | -0.75% | 18,352 |
| Jul 21, 2025 | 69.20 | 69.96 | 69.20 | 69.66 | 69.66 | 0.72% | 23,491 |
| Jul 18, 2025 | 69.15 | 69.16 | 68.91 | 69.16 | 69.16 | -0.12% | 33,205 |
| Jul 17, 2025 | 68.81 | 69.31 | 68.81 | 69.24 | 69.24 | 1.09% | 28,805 |
| Jul 16, 2025 | 68.36 | 68.52 | 67.96 | 68.49 | 68.49 | - | 19,379 |
| Jul 15, 2025 | 68.99 | 68.99 | 68.49 | 68.49 | 68.49 | 0.23% | 12,403 |
| Jul 14, 2025 | 67.88 | 68.35 | 67.83 | 68.33 | 68.33 | 0.50% | 25,930 |
| Jul 11, 2025 | 67.87 | 68.19 | 67.80 | 67.99 | 67.99 | -0.18% | 34,412 |
| Jul 10, 2025 | 68.23 | 68.24 | 67.81 | 68.11 | 68.11 | -0.13% | 17,022 |
| Jul 9, 2025 | 67.63 | 68.37 | 67.63 | 68.20 | 68.20 | 1.01% | 22,660 |
| Jul 8, 2025 | 67.65 | 67.76 | 67.47 | 67.52 | 67.52 | 0.12% | 11,781 |
| Jul 7, 2025 | 67.74 | 67.77 | 67.26 | 67.44 | 67.44 | -1.20% | 18,200 |
| Jul 3, 2025 | 67.89 | 68.40 | 67.89 | 68.26 | 68.26 | 1.38% | 13,894 |
| Jul 2, 2025 | 66.84 | 67.34 | 66.84 | 67.33 | 67.33 | 0.94% | 19,078 |
| Jul 1, 2025 | 67.20 | 67.20 | 66.43 | 66.70 | 66.70 | -1.34% | 58,223 |
| Jun 30, 2025 | 67.46 | 67.72 | 67.16 | 67.61 | 67.61 | 0.85% | 41,864 |