HCM Defender 100 Index ETF (QQH)
NYSEARCA: QQH · Real-Time Price · USD
82.75
+0.41 (0.50%)
Aug 25, 2026, 10:48 AM EDT - Market open
QQH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 82.26 | 82.75 | 82.07 | 82.34 | 82.34 | -1.12% | 32,940 |
| Aug 21, 2026 | 83.15 | 83.54 | 82.94 | 83.27 | 83.27 | 0.48% | 14,251 |
| Aug 20, 2026 | 83.52 | 83.56 | 82.72 | 82.87 | 82.87 | -1.00% | 25,123 |
| Aug 19, 2026 | 83.97 | 84.11 | 83.30 | 83.70 | 83.70 | -0.11% | 18,637 |
| Aug 18, 2026 | 84.21 | 84.24 | 83.76 | 83.79 | 83.79 | -2.10% | 21,363 |
| Aug 17, 2026 | 86.16 | 86.25 | 85.56 | 85.59 | 85.59 | -0.47% | 14,916 |
| Aug 14, 2026 | 86.36 | 86.49 | 85.62 | 85.99 | 85.99 | -0.27% | 14,361 |
| Aug 13, 2026 | 85.03 | 86.47 | 85.03 | 86.22 | 86.22 | 1.53% | 36,668 |
| Aug 12, 2026 | 83.13 | 85.65 | 83.13 | 84.92 | 84.92 | 0.56% | 52,602 |
| Aug 11, 2026 | 84.91 | 85.10 | 84.07 | 84.45 | 84.45 | -0.53% | 37,280 |
| Aug 10, 2026 | 84.37 | 85.49 | 84.37 | 84.90 | 84.90 | -0.41% | 50,237 |
| Aug 7, 2026 | 84.42 | 85.31 | 84.35 | 85.25 | 85.25 | 1.32% | 24,836 |
| Aug 6, 2026 | 83.44 | 84.65 | 83.42 | 84.14 | 84.14 | -0.37% | 113,535 |
| Aug 5, 2026 | 85.55 | 85.94 | 84.45 | 84.45 | 84.45 | -0.88% | 41,814 |
| Aug 4, 2026 | 83.16 | 85.53 | 83.16 | 85.20 | 85.20 | 4.94% | 35,415 |
| Aug 3, 2026 | 79.99 | 82.11 | 79.73 | 81.19 | 81.19 | 1.44% | 103,011 |
| Jul 31, 2026 | 80.19 | 80.77 | 78.65 | 80.04 | 80.04 | 0.88% | 56,781 |
| Jul 30, 2026 | 78.04 | 79.48 | 77.83 | 79.34 | 79.34 | 3.92% | 53,936 |
| Jul 29, 2026 | 77.79 | 78.94 | 76.22 | 76.35 | 76.35 | -2.33% | 127,542 |
| Jul 28, 2026 | 77.80 | 78.90 | 77.12 | 78.17 | 78.17 | -0.91% | 29,335 |
| Jul 27, 2026 | 80.17 | 80.20 | 78.27 | 78.89 | 78.89 | -0.42% | 38,810 |
| Jul 24, 2026 | 79.92 | 80.19 | 79.04 | 79.22 | 79.22 | -1.04% | 52,034 |
| Jul 23, 2026 | 80.51 | 81.08 | 79.46 | 80.05 | 80.05 | -2.90% | 31,534 |
| Jul 22, 2026 | 82.40 | 82.91 | 82.32 | 82.44 | 82.44 | -0.63% | 34,643 |
| Jul 21, 2026 | 82.58 | 83.10 | 82.02 | 82.96 | 82.96 | 2.12% | 52,921 |
| Jul 20, 2026 | 82.17 | 82.35 | 81.06 | 81.24 | 81.24 | -0.09% | 66,761 |
| Jul 17, 2026 | 81.07 | 82.11 | 80.13 | 81.31 | 81.31 | -1.98% | 108,223 |
| Jul 16, 2026 | 83.50 | 83.89 | 82.43 | 82.95 | 82.95 | -1.80% | 132,931 |
| Jul 15, 2026 | 85.04 | 85.10 | 83.57 | 84.47 | 84.47 | 0.06% | 67,318 |
| Jul 14, 2026 | 83.74 | 84.88 | 83.52 | 84.42 | 84.42 | 1.38% | 272,127 |
| Jul 13, 2026 | 84.06 | 84.18 | 83.07 | 83.27 | 83.27 | -2.37% | 47,633 |
| Jul 10, 2026 | 84.41 | 85.73 | 84.04 | 85.29 | 85.29 | 0.68% | 121,735 |
| Jul 9, 2026 | 83.63 | 84.72 | 83.19 | 84.71 | 84.71 | 2.11% | 48,860 |
| Jul 8, 2026 | 81.92 | 83.01 | 81.48 | 82.96 | 82.96 | 0.39% | 160,349 |
| Jul 7, 2026 | 83.21 | 83.34 | 82.17 | 82.64 | 82.64 | -2.13% | 71,658 |
| Jul 6, 2026 | 83.91 | 85.70 | 83.65 | 84.44 | 84.44 | 1.88% | 140,261 |
| Jul 2, 2026 | 84.52 | 85.79 | 82.17 | 82.88 | 82.88 | -1.94% | 190,637 |
| Jul 1, 2026 | 84.85 | 85.73 | 84.00 | 84.52 | 84.52 | -1.26% | 162,598 |
| Jun 30, 2026 | 84.15 | 85.97 | 84.05 | 85.60 | 85.60 | 2.15% | 101,254 |
| Jun 29, 2026 | 82.35 | 83.95 | 81.22 | 83.80 | 83.80 | 3.25% | 251,707 |
| Jun 26, 2026 | 80.64 | 82.41 | 80.47 | 81.16 | 81.16 | -1.30% | 141,520 |
| Jun 25, 2026 | 83.60 | 83.70 | 80.81 | 82.23 | 82.23 | 0.21% | 118,542 |
| Jun 24, 2026 | 82.73 | 83.58 | 81.31 | 82.06 | 82.06 | -0.63% | 99,000 |
| Jun 23, 2026 | 84.55 | 84.55 | 82.53 | 82.58 | 82.58 | -4.16% | 93,976 |
| Jun 22, 2026 | 86.99 | 87.63 | 85.84 | 86.16 | 86.16 | -0.54% | 31,289 |
| Jun 18, 2026 | 86.08 | 86.83 | 85.00 | 86.63 | 86.63 | 3.12% | 81,527 |
| Jun 17, 2026 | 85.83 | 86.07 | 83.63 | 84.01 | 84.01 | -1.65% | 114,724 |
| Jun 16, 2026 | 87.01 | 87.34 | 85.33 | 85.42 | 85.42 | -2.35% | 99,136 |
| Jun 15, 2026 | 86.50 | 87.62 | 86.50 | 87.48 | 87.48 | 4.07% | 56,544 |
| Jun 12, 2026 | 83.38 | 84.28 | 82.40 | 84.06 | 84.06 | 0.72% | 111,467 |