HCM Defender 500 Index ETF (LGH)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 0.61814556331 | 50.15 | 50.86 | 49.83 | 15871 | 50.34839143 | SP |
| 4 | 1.24 | 2.51930109711 | 49.22 | 50.86 | 47.09 | 24462 | 48.89425102 | SP |
| 12 | -0.04 | -0.0792079207921 | 50.5 | 52.0202 | 44.13 | 22805 | 48.92329978 | SP |
| 26 | 4.18 | 9.0319792567 | 46.28 | 52.0202 | 43.6257 | 23923 | 47.77606136 | SP |
| 52 | 13.15 | 35.2452425623 | 37.31 | 52.0202 | 35.56 | 24395 | 44.32499631 | SP |
| 156 | 8.17 | 19.3189879404 | 42.29 | 52.0202 | 32.82 | 29296 | 40.66606625 | SP |
| 260 | 24.91 | 97.4951076321 | 25.55 | 52.0202 | 20.01 | 27585 | 37.32148825 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 50.64 | 0.29 | 0.58 | 50.86 | 50.86 | 50.39 | 12970 |
| 1727303400 | 50.35 | -0.08 | -0.16 | 50.48 | 50.53 | 50.29 | 20652 |
| 1727217000 | 50.43 | 0.15 | 0.30 | 50.3187 | 50.43 | 50.27 | 12117 |
| 1727130600 | 50.28 | 0.17 | 0.34 | 50.22 | 50.3 | 50.14 | 18881 |
| 1726871400 | 50.11 | -0.15 | -0.30 | 50.15 | 50.25 | 49.83 | 14736 |
| 1726785000 | 50.26 | 1.19 | 2.43 | 50.31 | 50.46 | 50.06 | 21722 |
| 1726698600 | 49.07 | -0.19 | -0.39 | 49.28 | 49.66 | 49.07 | 28539 |
| 1726612200 | 49.26 | 0.02 | 0.04 | 49.47 | 49.64 | 49.08 | 31488 |
| 1726525800 | 49.24 | 0.11 | 0.22 | 49.03 | 49.27 | 48.94 | 23749 |
| 1726266600 | 49.13 | 0.24 | 0.49 | 49.01 | 49.3096 | 49.01 | 30723 |
| 1726180200 | 48.89 | 0.58 | 1.20 | 48.36 | 48.91 | 48.25 | 62422 |
| 1726093800 | 48.31 | 0.54 | 1.13 | 47.66 | 48.3552 | 47.25 | 40420 |
| 1726007400 | 47.77 | 0.16 | 0.34 | 47.71 | 47.8 | 47.4 | 30084 |
| 1725921000 | 47.61 | 0.47 | 1.00 | 47.45 | 47.67 | 47.29 | 26663 |
| 1725661800 | 47.14 | -0.69 | -1.44 | 47.86 | 48 | 47.09 | 27412 |
| 1725575400 | 47.83 | -0.11 | -0.23 | 47.9 | 48.18 | 47.72 | 16352 |
| 1725489000 | 47.94 | -0.35 | -0.72 | 47.99 | 48.2 | 47.82 | 18038 |
| 1725402600 | 48.29 | -1.26 | -2.54 | 49.05 | 49.05 | 47.86 | 16381 |
| 1725057000 | 49.55 | 0.6 | 1.23 | 49.22 | 49.6 | 48.8496 | 11434 |
| 1724970600 | 48.95 | 0.02 | 0.04 | 49.16 | 49.63 | 48.8801 | 13307 |
| 1724884200 | 48.93 | -0.43 | -0.87 | 49.31 | 49.31 | 48.62 | 21307 |
| 1724797800 | 49.36 | 0.07 | 0.14 | 49.09 | 49.37 | 49.09 | 11491 |
| 1724711400 | 49.29 | -0.12 | -0.25 | 49.89 | 49.89 | 49.1851 | 19330 |
| 1724452200 | 49.4148 | 0.52 | 1.07 | 49.21 | 49.4713 | 49.1612 | 10383 |
| 1724365800 | 48.8911 | -0.46 | -0.93 | 49.48 | 49.5015 | 48.89 | 13107 |
| 1724279400 | 49.3477 | 0.16 | 0.32 | 49.26 | 49.4 | 49.15 | 16083 |
| 1724193000 | 49.1883 | -0.04 | -0.08 | 49.26 | 49.32 | 49.13 | 8842 |
| 1724106600 | 49.2284 | 0.39 | 0.80 | 48.91 | 49.2284 | 48.87 | 31311 |
| 1723847400 | 48.8397 | 0.06 | 0.12 | 48.7001 | 48.9099 | 48.7001 | 5176 |
| 1723761000 | 48.78 | 0.67 | 1.39 | 48.52 | 48.78 | 48.4721 | 20441 |
| 1723674600 | 48.1125 | 0.16 | 0.34 | 48.06 | 48.1125 | 47.91 | 5683 |
| 1723588200 | 47.95 | 0.77 | 1.63 | 47.5899 | 47.96 | 47.5899 | 37349 |
| 1723501800 | 47.1831 | 0.01 | 0.01 | 47.37 | 47.42 | 47.15 | 8714 |
| 1723242600 | 47.1766 | 0.22 | 0.46 | 46.97 | 47.23 | 46.895 | 23801 |
| 1723156200 | 46.96 | 1.26 | 2.76 | 46.54 | 47.03 | 46.33 | 34822 |
| 1723069800 | 45.7 | -0.56 | -1.21 | 46.95 | 47.2499 | 45.69 | 73668 |
| 1722983400 | 46.261 | 0.74 | 1.63 | 45.68 | 47.07 | 45.68 | 15456 |
| 1722897000 | 45.52 | -2.12 | -4.45 | 44.7574 | 46.05 | 44.13 | 44805 |
| 1722637800 | 47.64 | -1.25 | -2.56 | 47.84 | 47.84 | 47.17 | 16906 |
| 1722551400 | 48.89 | -1 | -2.01 | 50.14 | 50.14 | 48.56 | 10234 |
| 1722465000 | 49.8945 | 1.04 | 2.14 | 49.7 | 50.18 | 49.57 | 39946 |
| 1722378600 | 48.8501 | -0.31 | -0.63 | 49.34 | 49.43 | 48.46 | 33602 |
| 1722292200 | 49.16 | 0.1 | 0.20 | 49.39 | 49.4092 | 48.94 | 25599 |
| 1722033000 | 49.06 | 0.69 | 1.43 | 48.88 | 49.396 | 48.85 | 14972 |
| 1721946600 | 48.37 | -0.38 | -0.78 | 48.74 | 49.4101 | 48.26 | 22657 |
| 1721860200 | 48.752 | -1.73 | -3.42 | 49.81 | 49.81 | 48.752 | 37074 |
| 1721773800 | 50.48 | -0.18 | -0.36 | 50.5 | 50.89 | 50.48 | 12765 |
| 1721687400 | 50.66 | 0.85 | 1.72 | 50.33 | 50.69 | 50.2095 | 24664 |
| 1721428200 | 49.8052 | -0.54 | -1.07 | 50.22 | 50.5 | 49.7625 | 2357 |
| 1721341800 | 50.3456 | -0.59 | -1.15 | 51.0401 | 51.0899 | 50.1301 | 11655 |
| 1721255400 | 50.931 | -1.09 | -2.09 | 51.13 | 51.3429 | 50.88 | 23942 |
| 1721169000 | 52.0202 | 0.41 | 0.79 | 51.87 | 52.0202 | 51.74 | 11058 |
| 1721082600 | 51.61 | 0.31 | 0.60 | 51.7 | 51.9515 | 51.55 | 21717 |
| 1720823400 | 51.3 | 0.25 | 0.49 | 51.12 | 51.88 | 51.12 | 15286 |
| 1720737000 | 51.05 | -0.77 | -1.49 | 51.81 | 51.81 | 50.9501 | 16946 |
| 1720650600 | 51.82 | 0.76 | 1.49 | 51.27 | 51.82 | 51.2 | 30538 |
| 1720564200 | 51.058 | 0.13 | 0.25 | 51.03 | 51.2099 | 51 | 32135 |
| 1720477800 | 50.93 | 0.04 | 0.08 | 51.13 | 51.13 | 50.87 | 47534 |
| 1720218600 | 50.89 | 0.4 | 0.80 | 50.5 | 50.91 | 50.5 | 14060 |
| 1720040640 | 50.488 | 0.41 | 0.82 | 50.08 | 50.488 | 50.08 | 9145 |
| 1719959400 | 50.0755 | 0.38 | 0.76 | 49.55 | 50.0755 | 49.55 | 17706 |
| 1719873000 | 49.7 | 0.23 | 0.46 | 49.58 | 49.71 | 49.2957 | 70133 |
| 1719613800 | 49.4707 | -0.21 | -0.42 | 49.9 | 50.2251 | 49.4707 | 21204 |
| 1719527400 | 49.679 | -0.03 | -0.06 | 49.68 | 49.79 | 49.588 | 16245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
