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 | 1.55 | 2.32418653471 | 66.69 | 68.86 | 66.16 | 34199 | 67.76858829 | SP |
| 4 | 0.84 | 1.24629080119 | 67.4 | 68.86 | 64.61 | 29162 | 67.13306762 | SP |
| 12 | 2.41 | 3.66094485797 | 65.83 | 72.02 | 64.61 | 29343 | 67.83060917 | SP |
| 26 | 8.26 | 13.7712570857 | 59.98 | 72.02 | 57.38 | 24720 | 65.27714845 | SP |
| 52 | 15.91 | 30.4032103956 | 52.33 | 72.02 | 51.1691 | 25169 | 61.28052471 | SP |
| 156 | 21.99 | 47.5459459459 | 46.25 | 72.02 | 33.72 | 25862 | 48.59336956 | SP |
| 260 | 35.51 | 108.493736633 | 32.73 | 72.02 | 22.95 | 26077 | 46.96942982 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 68.7046 | 0.36 | 0.53 | 68.57 | 68.74 | 68.3077 | 14027 |
| 1739489400 | 68.34 | 1.19 | 1.77 | 67.39 | 68.39 | 67.37 | 55645 |
| 1739403000 | 67.15 | 0.16 | 0.24 | 66.16 | 67.3069 | 66.16 | 45852 |
| 1739316600 | 66.989999 | -0.21 | -0.31 | 66.69 | 67.38 | 66.69 | 21272 |
| 1739230200 | 67.2 | 0.95 | 1.44 | 66.89 | 67.42 | 66.89 | 32559 |
| 1738971000 | 66.2484 | -1.29 | -1.91 | 67.63 | 67.84 | 66.19 | 33246 |
| 1738884600 | 67.54 | 0.41 | 0.61 | 67.25 | 67.585 | 66.985 | 42798 |
| 1738798200 | 67.13 | 0.28 | 0.42 | 66.349999 | 67.17 | 66.239999 | 21243 |
| 1738711800 | 66.849999 | 1 | 1.52 | 65.8 | 66.879999 | 65.79 | 27313 |
| 1738625400 | 65.849999 | -0.95 | -1.42 | 65.37 | 66.31 | 65.05 | 24053 |
| 1738366200 | 66.8 | 0.14 | 0.21 | 67.56 | 68.24 | 66.545 | 30436 |
| 1738279800 | 66.66 | 0.04 | 0.06 | 67.09 | 67.43 | 66.18 | 21939 |
| 1738193400 | 66.62 | -0.31 | -0.46 | 66.94 | 66.94 | 66.209999 | 16681 |
| 1738107000 | 66.93 | 1.45 | 2.21 | 65.569999 | 67.095 | 65.28 | 25825 |
| 1738020600 | 65.48 | -2.52 | -3.71 | 64.61 | 66.01 | 64.61 | 34110 |
| 1737761400 | 68 | -0.16 | -0.23 | 68.45 | 68.55 | 67.7304 | 20623 |
| 1737675000 | 68.16 | 0 | 0.00 | 68.16 | 68.16 | 68.16 | 0 |
| 1737588600 | 68.16 | 0.68 | 1.01 | 68.1 | 68.43 | 68.0868 | 29936 |
| 1737502200 | 67.48 | 0.09 | 0.13 | 67.51 | 67.581 | 67.05 | 21908 |
| 1737156600 | 67.39 | 0.79 | 1.19 | 67.45 | 67.575 | 67.19 | 24390 |
| 1737070200 | 66.599999 | -0.44 | -0.66 | 67.38 | 67.38 | 66.569999 | 19917 |
| 1736983800 | 67.04 | 1.22 | 1.85 | 66.45 | 67.25 | 66.45 | 46140 |
| 1736897400 | 65.819999 | -0.17 | -0.26 | 66.019999 | 66.37 | 65.489999 | 23045 |
| 1736811000 | 65.9909 | -0.18 | -0.27 | 65.5 | 65.9909 | 65.25 | 33420 |
| 1736551800 | 66.167199 | -1.37 | -2.03 | 66.68 | 66.72 | 65.709999 | 18886 |
| 1736379000 | 67.54 | 0.01 | 0.02 | 67.43 | 67.81 | 67.01 | 17789 |
| 1736292600 | 67.5282 | -1.59 | -2.30 | 68.65 | 68.68 | 67.4099 | 28907 |
| 1736206200 | 69.1164 | 1.15 | 1.69 | 69.38 | 69.76 | 68.8 | 53866 |
| 1735947000 | 67.97 | 1.3 | 1.95 | 67.06 | 68.17 | 67.06 | 16826 |
| 1735860600 | 66.67 | -0.36 | -0.54 | 67.38 | 67.68 | 65.97 | 56372 |
| 1735687800 | 67.03 | -0.97 | -1.42 | 68.17 | 68.17 | 66.989999 | 24883 |
| 1735601400 | 67.9972 | -1.15 | -1.66 | 67.67 | 68.46 | 67.3201 | 23097 |
| 1735342200 | 69.145 | -1.47 | -2.07 | 69.93 | 69.93 | 68.435 | 27585 |
| 1735255800 | 70.61 | 0.01 | 0.01 | 70.36 | 70.85 | 69.99 | 44792 |
| 1735077840 | 70.6 | 1.34 | 1.93 | 70.69 | 70.69 | 69.7189 | 25607 |
| 1734996600 | 69.26 | 1.02 | 1.49 | 68.77 | 69.32 | 68.15 | 16575 |
| 1734737400 | 68.245 | 0.73 | 1.07 | 66.819999 | 69.42 | 66.769999 | 21225 |
| 1734651000 | 67.52 | -0.45 | -0.66 | 68.82 | 68.82 | 67.52 | 36756 |
| 1734564600 | 67.97 | -3.65 | -5.10 | 71.35 | 71.73 | 67.74 | 34515 |
| 1734478200 | 71.62 | -0.27 | -0.38 | 71.62 | 71.73 | 71.27 | 32214 |
| 1734391800 | 71.89 | 1.34 | 1.90 | 70.79 | 72.02 | 70.79 | 22404 |
| 1734132600 | 70.55 | 0.64 | 0.92 | 70.65 | 70.96 | 69.969 | 20519 |
| 1734046200 | 69.91 | -0.56 | -0.79 | 70.06 | 70.31 | 69.85 | 32037 |
| 1733959800 | 70.47 | 1.7 | 2.47 | 69.34 | 70.55 | 69.34 | 19409 |
| 1733873400 | 68.77 | -0.21 | -0.30 | 69.22 | 69.56 | 68.6205 | 26369 |
| 1733787000 | 68.98 | -0.57 | -0.82 | 69.34 | 69.47 | 68.81 | 22557 |
| 1733527800 | 69.55 | 0.9 | 1.31 | 68.82 | 69.55 | 68.82 | 21658 |
| 1733441400 | 68.65 | -0.19 | -0.28 | 68.83 | 69.01 | 68.61 | 18890 |
| 1733355000 | 68.84 | 1.12 | 1.65 | 68.27 | 68.86 | 68.27 | 30440 |
| 1733268600 | 67.72 | 0.35 | 0.52 | 67.035 | 67.72 | 67.035 | 38391 |
| 1733182200 | 67.37 | 1.08 | 1.63 | 66.43 | 67.49 | 66.43 | 71382 |
| 1732917840 | 66.29 | 0.78 | 1.19 | 65.56 | 66.31 | 65.56 | 6652 |
| 1732750200 | 65.51 | -0.74 | -1.12 | 66.09 | 66.09 | 65.160399 | 33930 |
| 1732663800 | 66.25 | 0.61 | 0.93 | 65.83 | 66.28 | 65.83 | 34357 |
| 1732577400 | 65.64 | 0.22 | 0.34 | 66.09 | 66.09 | 65.2 | 23535 |
| 1732318200 | 65.42 | 0.14 | 0.21 | 65.22 | 65.5291 | 64.989999 | 22570 |
| 1732231800 | 65.28 | 0.19 | 0.29 | 65.519999 | 65.519999 | 64.1048 | 23747 |
| 1732145400 | 65.087999 | -0.11 | -0.17 | 65.06 | 65.087999 | 64.22 | 16777 |
| 1732059000 | 65.2 | 0.59 | 0.91 | 64.04 | 65.275 | 64.04 | 25571 |
| 1731972600 | 64.61 | 0.67 | 1.05 | 64.15 | 64.8719 | 64.08 | 26939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
