HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
79.58
+0.92 (1.17%)
At close: Jan 27, 2026, 4:00 PM EST
79.58
0.00 (0.00%)
After-hours: Jan 27, 2026, 8:00 PM EST
QQH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 79.60 | 79.73 | 79.60 | 79.73 | - | 1.36% | 21,074 |
| Jan 26, 2026 | 78.35 | 78.98 | 78.35 | 78.66 | 78.66 | 0.64% | 40,048 |
| Jan 23, 2026 | 77.47 | 78.52 | 77.28 | 78.16 | 78.16 | 0.70% | 30,350 |
| Jan 22, 2026 | 77.70 | 77.89 | 77.18 | 77.62 | 77.62 | 1.14% | 67,320 |
| Jan 21, 2026 | 75.71 | 77.43 | 75.49 | 76.74 | 76.74 | 1.75% | 73,000 |
| Jan 20, 2026 | 76.11 | 76.68 | 75.36 | 75.42 | 75.42 | -3.26% | 46,127 |
| Jan 16, 2026 | 78.59 | 78.79 | 77.73 | 77.96 | 77.96 | -0.03% | 23,661 |
| Jan 15, 2026 | 78.75 | 78.88 | 77.93 | 77.98 | 77.98 | 0.40% | 29,758 |
| Jan 14, 2026 | 78.20 | 78.26 | 76.86 | 77.67 | 77.67 | -1.51% | 41,895 |
| Jan 13, 2026 | 79.18 | 79.30 | 78.49 | 78.86 | 78.86 | -0.76% | 26,937 |
| Jan 12, 2026 | 78.22 | 79.46 | 78.22 | 79.46 | 79.46 | 0.62% | 27,294 |
| Jan 9, 2026 | 78.03 | 79.09 | 77.71 | 78.97 | 78.97 | 1.26% | 30,596 |
| Jan 8, 2026 | 78.38 | 78.38 | 77.52 | 77.99 | 77.99 | -0.75% | 34,402 |
| Jan 7, 2026 | 78.54 | 79.29 | 78.43 | 78.58 | 78.58 | 0.13% | 229,858 |
| Jan 6, 2026 | 78.08 | 78.49 | 77.78 | 78.48 | 78.47 | 1.08% | 22,379 |
| Jan 5, 2026 | 77.85 | 78.19 | 77.60 | 77.64 | 77.64 | 0.95% | 58,197 |
| Jan 2, 2026 | 78.23 | 78.59 | 76.72 | 76.91 | 76.91 | -0.59% | 12,916 |
| Dec 31, 2025 | 78.31 | 78.31 | 77.34 | 77.37 | 77.36 | -1.03% | 16,226 |
| Dec 30, 2025 | 78.28 | 78.62 | 78.17 | 78.17 | 78.17 | -0.33% | 15,019 |
| Dec 29, 2025 | 78.37 | 78.67 | 78.26 | 78.43 | 78.43 | -0.78% | 15,144 |
| Dec 26, 2025 | 79.22 | 79.23 | 78.97 | 79.05 | 79.05 | -0.14% | 11,063 |
| Dec 24, 2025 | 78.73 | 79.18 | 78.73 | 79.16 | 79.16 | 0.38% | 9,360 |
| Dec 23, 2025 | 77.92 | 78.86 | 77.92 | 78.86 | 78.86 | 0.70% | 52,970 |
| Dec 22, 2025 | 78.60 | 78.60 | 78.12 | 78.31 | 78.31 | 0.73% | 416,394 |
| Dec 19, 2025 | 77.21 | 77.77 | 77.21 | 77.75 | 77.75 | 1.77% | 33,312 |
| Dec 18, 2025 | 76.46 | 76.94 | 76.15 | 76.39 | 76.39 | 1.96% | 36,353 |
| Dec 17, 2025 | 76.61 | 76.66 | 74.92 | 74.92 | 74.92 | -2.66% | 78,128 |
| Dec 16, 2025 | 76.60 | 77.15 | 76.20 | 76.97 | 76.97 | 0.25% | 16,779 |
| Dec 15, 2025 | 77.90 | 77.90 | 76.73 | 76.78 | 76.62 | -0.67% | 35,862 |
| Dec 12, 2025 | 78.80 | 78.90 | 76.86 | 77.30 | 77.14 | -2.47% | 34,038 |
| Dec 11, 2025 | 78.69 | 79.29 | 78.33 | 79.26 | 79.09 | -0.49% | 25,468 |
| Dec 10, 2025 | 79.06 | 79.85 | 78.65 | 79.65 | 79.48 | 0.41% | 25,890 |
| Dec 9, 2025 | 78.93 | 79.41 | 78.93 | 79.32 | 79.15 | 0.19% | 22,189 |
| Dec 8, 2025 | 79.85 | 79.85 | 78.79 | 79.17 | 79.00 | -0.43% | 18,648 |
| Dec 5, 2025 | 79.49 | 79.97 | 79.34 | 79.51 | 79.34 | 0.57% | 26,812 |
| Dec 4, 2025 | 79.68 | 79.68 | 78.62 | 79.06 | 78.89 | -0.15% | 17,999 |
| Dec 3, 2025 | 78.31 | 79.29 | 78.31 | 79.18 | 79.01 | 0.12% | 59,319 |
| Dec 2, 2025 | 79.05 | 79.32 | 78.36 | 79.09 | 78.92 | 1.08% | 21,616 |
| Dec 1, 2025 | 77.58 | 78.56 | 77.58 | 78.24 | 78.07 | -0.37% | 10,256 |
| Nov 28, 2025 | 77.94 | 78.55 | 77.94 | 78.53 | 78.36 | 0.95% | 13,480 |
| Nov 26, 2025 | 77.47 | 78.00 | 77.20 | 77.79 | 77.62 | 1.24% | 12,358 |
| Nov 25, 2025 | 75.75 | 76.97 | 75.37 | 76.84 | 76.68 | 0.67% | 16,034 |
| Nov 24, 2025 | 74.41 | 76.47 | 74.41 | 76.33 | 76.17 | 3.68% | 27,503 |
| Nov 21, 2025 | 73.13 | 74.75 | 72.24 | 73.62 | 73.46 | 0.85% | 33,010 |
| Nov 20, 2025 | 77.45 | 77.79 | 72.98 | 73.00 | 72.84 | -3.18% | 35,481 |
| Nov 19, 2025 | 75.08 | 76.39 | 74.87 | 75.40 | 75.24 | 0.49% | 29,446 |
| Nov 18, 2025 | 75.76 | 75.81 | 74.24 | 75.03 | 74.87 | -1.59% | 25,380 |
| Nov 17, 2025 | 76.52 | 77.73 | 75.71 | 76.24 | 76.08 | -1.12% | 24,410 |
| Nov 14, 2025 | 75.60 | 77.73 | 75.60 | 77.10 | 76.94 | -0.04% | 18,193 |
| Nov 13, 2025 | 78.65 | 78.65 | 76.75 | 77.13 | 76.97 | -2.77% | 20,714 |