HCM Defender 100 Index ETF (QQH)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 0.918032786885 | 61 | 63.85 | 60.95 | 37854 | 62.24682488 | SP |
| 4 | 4.46 | 7.81085814361 | 57.1 | 63.85 | 55.08 | 23452 | 59.85646494 | SP |
| 12 | 6.6 | 12.0087336245 | 54.96 | 63.85 | 51.1691 | 22224 | 56.0612625 | SP |
| 26 | 11.54 | 23.0707716913 | 50.02 | 63.85 | 48.21 | 24825 | 54.00418798 | SP |
| 52 | 14.75 | 31.510361034 | 46.81 | 63.85 | 43.29 | 28885 | 49.83848364 | SP |
| 156 | 16.16 | 35.5947136564 | 45.4 | 63.85 | 33.72 | 30260 | 46.75731332 | SP |
| 260 | 35.9801 | 140.6577039 | 25.5799 | 63.85 | 22.95 | 27368 | 42.43780872 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009000 | 61.56 | -0.13 | -0.21 | 61.75 | 61.923 | 61.4 | 19959 |
| 1718922600 | 61.69 | -0.69 | -1.11 | 62.79 | 62.79 | 61.465 | 24839 |
| 1718749800 | 62.3844 | -0.09 | -0.14 | 62.51 | 62.549 | 62.22 | 27115 |
| 1718663400 | 62.47 | 1.09 | 1.78 | 61.38 | 63.85 | 61.24 | 88364 |
| 1718404200 | 61.38 | 0.24 | 0.39 | 61 | 61.38 | 60.95 | 11098 |
| 1718317800 | 61.1393 | 0.44 | 0.73 | 61.2 | 61.21 | 60.7001 | 16082 |
| 1718231400 | 60.6971 | 1.32 | 2.22 | 60.12 | 61.03 | 60.12 | 53370 |
| 1718145000 | 59.3771 | 0.81 | 1.39 | 58.4 | 59.3771 | 58.311 | 15787 |
| 1718058600 | 58.564 | 0.19 | 0.33 | 58.37 | 58.64 | 58.2 | 14772 |
| 1717799400 | 58.3727 | -0.02 | -0.04 | 58.35 | 58.81 | 58.18 | 14805 |
| 1717713000 | 58.3975 | -0.03 | -0.04 | 58.56 | 58.56 | 58.31 | 20055 |
| 1717626600 | 58.4233 | 1.51 | 2.65 | 57.45 | 58.4233 | 57.4 | 22711 |
| 1717540200 | 56.9155 | 0.32 | 0.56 | 56.42 | 57.02 | 56.38 | 25501 |
| 1717453800 | 56.5962 | 0.18 | 0.31 | 56.94 | 56.94 | 56.0205 | 17702 |
| 1717194600 | 56.42 | -0.05 | -0.09 | 56.58 | 56.58 | 55.08 | 12710 |
| 1717108200 | 56.472 | -0.82 | -1.43 | 57.12 | 57.12 | 56.25 | 11378 |
| 1717021800 | 57.2898 | -0.47 | -0.82 | 57.12 | 57.64 | 57.12 | 5999 |
| 1716935400 | 57.7621 | 0.21 | 0.37 | 57.84 | 57.89 | 57.43 | 25081 |
| 1716589800 | 57.5477 | 0.8 | 1.41 | 57.1 | 57.745 | 56.9801 | 14793 |
| 1716503400 | 56.746 | -0.4 | -0.70 | 58.04 | 58.04 | 56.55 | 15886 |
| 1716417000 | 57.1456 | -0.15 | -0.25 | 57.3 | 57.47 | 56.8158 | 30197 |
| 1716330600 | 57.2914 | 0.32 | 0.55 | 56.78 | 57.2914 | 56.78 | 11525 |
| 1716244200 | 56.9764 | 0.51 | 0.90 | 56.46 | 57.1099 | 56.46 | 27563 |
| 1715985000 | 56.4681 | -0.14 | -0.25 | 56.67 | 56.67 | 56.25 | 22979 |
| 1715898600 | 56.6094 | -0.13 | -0.23 | 56.75 | 56.96 | 56.6094 | 18585 |
| 1715812200 | 56.7427 | 1.1 | 1.98 | 56.06 | 56.78 | 55.83 | 53599 |
| 1715725800 | 55.6403 | 0.62 | 1.12 | 54.93 | 55.65 | 54.93 | 17788 |
| 1715639400 | 55.0219 | 0.19 | 0.35 | 55.15 | 55.15 | 54.84 | 12435 |
| 1715380200 | 54.83 | 0.15 | 0.28 | 55.07 | 55.16 | 54.68 | 12921 |
| 1715293800 | 54.6782 | 0.1 | 0.18 | 54.52 | 54.79 | 54.475 | 42656 |
| 1715207400 | 54.5789 | -0.03 | -0.06 | 54.18 | 54.5789 | 54.18 | 7214 |
| 1715121000 | 54.6108 | 0.03 | 0.06 | 54.75 | 54.805 | 54.4936 | 10947 |
| 1715034600 | 54.5795 | 0.8 | 1.49 | 54.03 | 54.5795 | 54.03 | 13728 |
| 1714775400 | 53.7799 | 1.48 | 2.83 | 53.57 | 53.91 | 53.46 | 23616 |
| 1714689000 | 52.3 | 0.99 | 1.93 | 51.89 | 52.38 | 51.26 | 46154 |
| 1714602600 | 51.31 | -0.43 | -0.83 | 51.46 | 52.63 | 51.31 | 21471 |
| 1714516200 | 51.74 | -1.45 | -2.73 | 52.92 | 53.07 | 51.74 | 16323 |
| 1714429800 | 53.19 | 0.43 | 0.82 | 53.14 | 53.51 | 52.825 | 23381 |
| 1714170600 | 52.76 | 0.66 | 1.27 | 52.47 | 52.8937 | 52.47 | 12344 |
| 1714084200 | 52.0974 | -0.36 | -0.69 | 51.68 | 52.1081 | 51.6101 | 21140 |
| 1713997800 | 52.46 | 0.2 | 0.38 | 52.65 | 52.66 | 52.2411 | 7098 |
| 1713911400 | 52.26 | 0.66 | 1.28 | 51.87 | 52.3394 | 51.85 | 31721 |
| 1713825000 | 51.6 | 0.34 | 0.66 | 51.68 | 51.84 | 51.17 | 27971 |
| 1713565800 | 51.26 | -0.87 | -1.67 | 51.95 | 51.965 | 51.1691 | 24630 |
| 1713479400 | 52.13 | -0.33 | -0.63 | 52.44 | 52.6 | 52.1104 | 7218 |
| 1713393000 | 52.46 | -0.32 | -0.61 | 53.11 | 53.11 | 52.35 | 17467 |
| 1713306600 | 52.78 | -0.01 | -0.02 | 52.76 | 53.03 | 52.76 | 29469 |
| 1713220200 | 52.79 | -1.27 | -2.35 | 54.69 | 54.69 | 52.7719 | 22037 |
| 1712961000 | 54.06 | -1.15 | -2.08 | 54.5 | 54.7 | 53.84 | 15677 |
| 1712874600 | 55.21 | 1.19 | 2.20 | 54.28 | 55.32 | 54.02 | 31124 |
| 1712788200 | 54.02 | -0.58 | -1.06 | 53.7 | 54.0699 | 53.6701 | 17891 |
| 1712701800 | 54.6 | 0.29 | 0.54 | 54.67 | 54.67 | 54.05 | 15110 |
| 1712615400 | 54.3054 | -0.05 | -0.10 | 54.5 | 54.5899 | 54.21 | 17502 |
| 1712356200 | 54.36 | 0.92 | 1.72 | 53.6 | 54.65 | 53.6 | 19837 |
| 1712269800 | 53.44 | -1.13 | -2.07 | 55.18 | 55.38 | 53.44 | 21170 |
| 1712183400 | 54.57 | 0.31 | 0.57 | 54 | 54.7799 | 54 | 14985 |
| 1712097000 | 54.26 | -0.79 | -1.44 | 54.15 | 54.3399 | 53.86 | 47693 |
| 1712010600 | 55.05 | 0.15 | 0.27 | 54.96 | 55.41 | 54.73 | 14611 |
| 1711665000 | 54.9 | -0.11 | -0.20 | 55 | 55.01 | 54.82 | 24489 |
| 1711578600 | 55.01 | 0.26 | 0.47 | 55.22 | 55.22 | 54.62 | 122907 |
| 1711492200 | 54.75 | -0.31 | -0.56 | 55.28 | 55.43 | 54.73 | 20420 |
| 1711405800 | 55.06 | -0.31 | -0.56 | 54.94 | 55.27 | 54.68 | 16180 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
