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 (%)
Jul 29, 2022 36.94 37.22 36.91 37.16 31,390 +0.33(+0.90%)
Jul 28, 2022 36.85 36.85 36.82 36.83 16,890 -0.02(-0.04%)
Jul 27, 2022 36.85 36.85 36.82 36.85 23,680 +0.02(+0.04%)
Jul 26, 2022 36.85 36.85 36.82 36.83 8,536 -0.01(-0.01%)
Jul 25, 2022 36.84 36.85 36.83 36.84 19,969 +0.00(+0.00%)
Jul 22, 2022 36.83 36.85 36.83 36.84 28,965 +0.00(+0.00%)
Jul 21, 2022 36.85 36.85 36.83 36.84 47,884 -0.01(-0.03%)
Jul 20, 2022 36.94 36.94 36.84 36.85 22,593 +0.00(+0.00%)
Jul 19, 2022 36.85 36.85 36.84 36.85 19,632 +0.01(+0.03%)
Jul 18, 2022 36.84 36.86 36.84 36.84 7,323 -0.01(-0.03%)
Jul 15, 2022 36.84 36.86 36.84 36.85 26,056 +0.00(+0.00%)
Jul 14, 2022 36.86 36.86 36.84 36.85 12,758 +0.00(+0.00%)
Jul 13, 2022 36.84 36.86 36.84 36.85 11,956 +0.00(+0.00%)
Jul 12, 2022 36.84 36.86 36.84 36.85 4,358 +0.01(+0.03%)
Jul 11, 2022 36.86 36.86 36.84 36.84 7,551 -0.00(-0.01%)
Jul 08, 2022 36.84 36.86 36.84 36.84 7,060 -0.01(-0.01%)
Jul 07, 2022 36.84 36.86 36.84 36.85 7,288 +0.00(+0.00%)
Jul 06, 2022 36.84 36.86 36.84 36.85 5,627 +0.00(+0.00%)
Jul 05, 2022 36.82 36.87 36.82 36.85 27,372 +0.01(+0.03%)
Jul 01, 2022 36.84 36.86 36.84 36.84 5,044 -0.02(-0.05%)
Jun 30, 2022 36.84 36.86 36.84 36.86 27,375 +0.00(+0.00%)
Jun 29, 2022 36.86 36.86 36.83 36.86 22,363 +0.01(+0.02%)
Jun 28, 2022 36.85 36.86 36.85 36.85 16,298 -0.44(-1.18%)
Jun 27, 2022 36.92 37.29 36.82 37.29 26,039 +0.43(+1.18%)
Jun 24, 2022 37.11 37.11 36.83 36.86 5,397 +0.07(+0.19%)
Jun 23, 2022 36.84 36.86 36.79 36.79 9,647 -0.10(-0.28%)
Jun 22, 2022 36.83 36.91 36.83 36.89 15,785 +0.06(+0.18%)
Jun 21, 2022 36.22 36.88 34.49 36.83 20,079 -0.03(-0.08%)
Jun 17, 2022 37.44 37.44 36.83 36.86 15,890 +0.04(+0.11%)
Jun 16, 2022 37.01 37.09 36.69 36.82 61,884 -0.74(-1.97%)
Jun 15, 2022 37.38 37.68 37.29 37.56 24,639 +0.32(+0.86%)
Jun 14, 2022 36.75 37.45 36.75 37.24 49,002 -0.05(-0.14%)
Jun 13, 2022 37.19 37.64 37.19 37.29 226,214 -0.76(-1.99%)
Jun 10, 2022 38.35 38.35 37.98 38.04 20,601 -0.69(-1.79%)
Jun 09, 2022 39.19 39.22 38.74 38.74 7,420 -0.51(-1.29%)
Jun 08, 2022 39.06 39.47 39.06 39.25 13,197 -0.16(-0.41%)
Jun 07, 2022 38.60 39.43 38.60 39.41 6,759 +0.17(+0.44%)
Jun 06, 2022 39.48 39.55 39.15 39.23 10,793 +0.05(+0.13%)
Jun 03, 2022 39.39 39.40 39.15 39.18 11,765 -0.54(-1.35%)
Jun 02, 2022 39.20 39.72 39.20 39.72 14,570 +0.53(+1.35%)
Jun 01, 2022 39.25 39.25 39.09 39.19 6,944 -0.15(-0.38%)
May 31, 2022 39.12 39.50 39.12 39.34 12,753 -0.01(-0.03%)
May 27, 2022 39.28 39.36 39.03 39.35 13,736 +0.63(+1.62%)
May 26, 2022 38.34 38.82 38.32 38.72 6,356 +0.48(+1.26%)
May 25, 2022 38.07 38.35 37.91 38.24 20,580 +0.26(+0.70%)
May 24, 2022 38.08 38.08 37.70 37.97 16,912 -0.37(-0.96%)
May 23, 2022 38.33 38.38 38.01 38.34 19,008 +0.29(+0.76%)
May 20, 2022 38.34 38.34 37.61 38.05 14,572 -0.09(-0.24%)
May 19, 2022 38.23 38.41 38.08 38.15 20,329 -0.14(-0.36%)
May 18, 2022 38.72 38.96 38.23 38.28 20,637 -0.89(-2.27%)
May 17, 2022 39.12 39.20 38.85 39.17 12,886 +0.45(+1.17%)
May 16, 2022 38.63 38.97 38.63 38.72 22,079 -0.20(-0.51%)
May 13, 2022 38.45 39.02 38.45 38.92 115,560 +0.62(+1.61%)
May 12, 2022 37.58 38.47 37.58 38.30 52,640 +0.06(+0.16%)
May 11, 2022 38.54 39.01 38.20 38.24 27,182 -0.69(-1.77%)
May 10, 2022 38.91 39.17 38.60 38.93 35,490 +0.66(+1.72%)
May 09, 2022 38.88 39.23 38.27 38.27 185,394 -1.16(-2.93%)
May 06, 2022 39.44 39.79 39.28 39.43 14,165 -0.25(-0.62%)
May 05, 2022 40.29 40.44 39.52 39.68 22,998 -1.08(-2.65%)
May 04, 2022 40.39 40.77 39.77 40.76 23,749 +0.20(+0.49%)
May 03, 2022 39.84 41.02 39.84 40.56 16,400 +0.06(+0.15%)
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.