Skip to main content

Hcm Defender 100 Index ETF (NY: QQH )

62.47 +1.09 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.44 47.16 46.44 47.10 20,276 +0.98(+2.12%)
Jun 29, 2023 46.37 46.37 45.86 46.12 15,306 -0.13(-0.28%)
Jun 28, 2023 46.01 46.55 45.91 46.25 30,460 +0.13(+0.29%)
Jun 27, 2023 45.17 46.20 45.17 46.12 17,462 +0.96(+2.13%)
Jun 26, 2023 46.05 46.17 45.14 45.15 20,824 -0.77(-1.67%)
Jun 23, 2023 45.92 46.27 45.80 45.92 8,665 -0.58(-1.24%)
Jun 22, 2023 45.48 46.50 45.48 46.50 37,613 +0.65(+1.43%)
Jun 21, 2023 46.23 46.23 45.70 45.85 9,697 -0.82(-1.76%)
Jun 20, 2023 46.71 46.77 46.14 46.67 29,617 -0.04(-0.09%)
Jun 16, 2023 47.83 47.83 46.71 46.71 21,494 -0.39(-0.84%)
Jun 15, 2023 46.10 47.30 46.10 47.11 19,461 +7.33(+18.44%)
May 08, 2023 39.55 39.85 39.47 39.77 22,890 +0.13(+0.33%)
May 05, 2023 39.09 39.79 39.09 39.64 11,450 +0.99(+2.56%)
May 04, 2023 38.68 38.94 38.49 38.65 19,784 -0.21(-0.53%)
May 03, 2023 38.96 39.44 38.83 38.86 11,449 -0.32(-0.82%)
May 02, 2023 39.44 39.56 38.93 39.18 13,735 -0.40(-1.02%)
May 01, 2023 39.62 39.73 39.43 39.58 23,348 +0.02(+0.04%)
Apr 28, 2023 39.09 39.57 39.09 39.57 7,430 +0.32(+0.82%)
Apr 27, 2023 38.34 39.29 38.34 39.24 9,592 +1.18(+3.09%)
Apr 26, 2023 38.04 38.39 38.04 38.07 11,243 +0.28(+0.75%)
Apr 25, 2023 38.86 38.86 37.78 37.78 19,711 -0.83(-2.14%)
Apr 24, 2023 38.53 38.80 38.31 38.61 48,274 -0.09(-0.22%)
Apr 21, 2023 38.88 38.88 38.37 38.70 14,524 +0.02(+0.05%)
Apr 20, 2023 38.77 39.09 38.68 38.68 3,497 -0.37(-0.95%)
Apr 19, 2023 38.81 39.16 38.73 39.05 9,645 -0.04(-0.11%)
Apr 18, 2023 39.12 39.34 38.98 39.10 12,642 +0.07(+0.19%)
Apr 17, 2023 39.02 39.02 38.68 39.02 19,070 +0.06(+0.16%)
Apr 14, 2023 38.89 39.20 38.61 38.96 28,237 -0.09(-0.23%)
Apr 13, 2023 38.17 39.10 38.17 39.05 27,113 +0.88(+2.29%)
Apr 12, 2023 38.57 38.88 38.17 38.17 9,540 -0.39(-1.00%)
Apr 11, 2023 38.61 38.81 38.56 38.56 11,936 -0.27(-0.70%)
Apr 10, 2023 38.52 38.88 38.31 38.83 37,852 -0.11(-0.29%)
Apr 06, 2023 38.69 38.97 38.65 38.95 7,335 +0.23(+0.58%)
Apr 05, 2023 38.93 38.93 38.52 38.72 17,361 -0.34(-0.86%)
Apr 04, 2023 39.12 39.28 38.98 39.06 36,397 -0.16(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.