HCM Defender 500 Index ETF (LGH)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.69 | -4.91683421678 | 54.71 | 54.73 | 51.98 | 28589 | 53.72254087 | SP |
| 4 | -0.98 | -1.84905660377 | 53 | 55.0103 | 51.98 | 30715 | 53.99112575 | SP |
| 12 | 1.16 | 2.28077074322 | 50.86 | 55.0103 | 49.68 | 24741 | 52.61326425 | SP |
| 26 | 1.8 | 3.58422939068 | 50.22 | 55.0103 | 44.13 | 23983 | 50.74700018 | SP |
| 52 | 11.1 | 27.1260997067 | 40.92 | 55.0103 | 40.15 | 25067 | 47.58604648 | SP |
| 156 | 7.68 | 17.3207036536 | 44.34 | 55.0103 | 32.82 | 27070 | 41.01350675 | SP |
| 260 | 24.3001 | 87.6630146573 | 27.7199 | 55.0103 | 20.01 | 26357 | 38.91891296 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 51.98 | -2.25 | -4.15 | 54.09 | 54.49 | 51.98 | 39483 |
| 1734478200 | 54.23 | -0.3 | -0.55 | 54.24 | 54.3165 | 54.05 | 36979 |
| 1734391800 | 54.53 | 0.08 | 0.15 | 54.4 | 54.63 | 54.3514 | 24709 |
| 1734132600 | 54.45 | 0.01 | 0.02 | 54.62 | 54.62 | 54.2197 | 13257 |
| 1734046200 | 54.44 | -0.37 | -0.68 | 54.6 | 54.73 | 54.44 | 28398 |
| 1733959800 | 54.812 | 0.67 | 1.24 | 54.69 | 54.91 | 54.69 | 15540 |
| 1733873400 | 54.14 | -0.33 | -0.61 | 54.55 | 54.55 | 54.14 | 18980 |
| 1733787000 | 54.47 | -0.45 | -0.82 | 54.79 | 54.81 | 54.41 | 34995 |
| 1733527800 | 54.9193 | 0.19 | 0.35 | 54.73 | 55.0103 | 54.73 | 22466 |
| 1733441400 | 54.73 | -0.12 | -0.22 | 54.84 | 54.98 | 54.73 | 32569 |
| 1733355000 | 54.85 | 0.53 | 0.98 | 54.59 | 54.86 | 54.53 | 37195 |
| 1733268600 | 54.32 | 0.08 | 0.15 | 54.21 | 54.34 | 54.1013 | 26846 |
| 1733182200 | 54.24 | 0.17 | 0.31 | 54.13 | 54.31 | 54.13 | 28958 |
| 1732917840 | 54.07 | 0.47 | 0.88 | 53.72 | 54.18 | 53.72 | 31731 |
| 1732750200 | 53.6 | -0.29 | -0.54 | 53.89 | 53.89 | 53.5099 | 50563 |
| 1732663800 | 53.89 | 0.45 | 0.84 | 53.63 | 53.92 | 53.55 | 47382 |
| 1732577400 | 53.44 | 0.18 | 0.34 | 53.73 | 53.81 | 53.26 | 45262 |
| 1732318200 | 53.26 | 0.22 | 0.41 | 53.21 | 53.31 | 53.02 | 23837 |
| 1732231800 | 53.04 | 0.4 | 0.76 | 53 | 53.2104 | 52.3266 | 23605 |
| 1732145400 | 52.64 | -0.02 | -0.04 | 52.62 | 52.66 | 52.07 | 19080 |
| 1732059000 | 52.66 | 0.33 | 0.63 | 51.92 | 52.71 | 51.92 | 25756 |
| 1731972600 | 52.33 | 0.27 | 0.52 | 52.06 | 52.4219 | 52 | 24858 |
| 1731713400 | 52.06 | -1.09 | -2.05 | 52.65 | 52.65 | 51.84 | 20088 |
| 1731627000 | 53.15 | -0.39 | -0.73 | 53.37 | 53.44 | 53.06 | 21783 |
| 1731540600 | 53.54 | 0.02 | 0.04 | 53.59 | 53.77 | 53.32 | 18004 |
| 1731454200 | 53.52 | -0.17 | -0.32 | 53.74 | 53.74 | 53.2683 | 20200 |
| 1731367800 | 53.69 | 0.06 | 0.11 | 53.89 | 53.89 | 53.52 | 13808 |
| 1731108600 | 53.63 | 0.24 | 0.45 | 53.43 | 53.81 | 53.43 | 29412 |
| 1731022200 | 53.39 | 0.61 | 1.16 | 53.04 | 53.47 | 53.04 | 52073 |
| 1730935800 | 52.78 | 1.78 | 3.49 | 52.52 | 52.79 | 52.2799 | 57364 |
| 1730849400 | 51 | 0.86 | 1.72 | 50.4801 | 51.01 | 50.4801 | 16551 |
| 1730763000 | 50.14 | -0.24 | -0.48 | 50.34 | 50.4847 | 49.98 | 20966 |
| 1730500200 | 50.38 | 0.29 | 0.58 | 50.24 | 50.81 | 50.24 | 39338 |
| 1730413800 | 50.09 | -1.35 | -2.63 | 51.02 | 51.02 | 50.09 | 16631 |
| 1730327400 | 51.4436 | -0.22 | -0.43 | 51.43 | 51.88 | 51.43 | 14144 |
| 1730241000 | 51.6645 | 0.13 | 0.26 | 51.5 | 51.8 | 51.38 | 27783 |
| 1730154600 | 51.5308 | 0.18 | 0.36 | 51.73 | 51.7701 | 51.53 | 14857 |
| 1729895400 | 51.3462 | -0.02 | -0.05 | 51.66 | 51.9801 | 51.32 | 22402 |
| 1729809000 | 51.37 | 0.19 | 0.37 | 51.41 | 51.4198 | 51.05 | 9877 |
| 1729722600 | 51.18 | -0.69 | -1.33 | 51.64 | 51.64 | 50.77 | 14489 |
| 1729636200 | 51.87 | -0.04 | -0.08 | 51.59 | 52.02 | 51.59 | 27104 |
| 1729549800 | 51.91 | -0.07 | -0.13 | 51.88 | 51.95 | 51.553605 | 17168 |
| 1729290600 | 51.98 | 0.24 | 0.46 | 51.88 | 52.07 | 51.8399 | 11669 |
| 1729204200 | 51.74 | 0.05 | 0.10 | 52.1 | 52.1 | 51.7 | 33379 |
| 1729117800 | 51.69 | 0.29 | 0.56 | 51.3637 | 51.7099 | 51.2813 | 13689 |
| 1729031400 | 51.4 | -0.54 | -1.04 | 52.01 | 52.01 | 51.29 | 19336 |
| 1728945000 | 51.94 | 0.53 | 1.03 | 51.64 | 52.07 | 51.64 | 13710 |
| 1728685800 | 51.41 | 0.37 | 0.73 | 50.95 | 51.44 | 50.95 | 19275 |
| 1728599400 | 51.037 | -0.1 | -0.20 | 50.93 | 51.19 | 50.8789 | 23492 |
| 1728513000 | 51.14 | 0.51 | 1.01 | 50.64 | 51.17 | 50.6 | 20570 |
| 1728426600 | 50.63 | 0.66 | 1.32 | 50.29 | 50.715 | 50.25 | 12774 |
| 1728340200 | 49.97 | -0.66 | -1.30 | 50.44 | 50.49 | 49.895 | 33672 |
| 1728081000 | 50.63 | 0.63 | 1.26 | 50.61 | 50.66 | 50.09 | 21583 |
| 1727994600 | 50 | -0.11 | -0.22 | 50.0013 | 50.16 | 49.78 | 19683 |
| 1727908200 | 50.11 | 0.01 | 0.02 | 49.83 | 50.2 | 49.68 | 17997 |
| 1727821800 | 50.1 | -0.68 | -1.34 | 50.83 | 50.83 | 49.78 | 25591 |
| 1727735400 | 50.78 | 0.32 | 0.63 | 50.31 | 50.78 | 50.29 | 10476 |
| 1727476200 | 50.46 | -0.18 | -0.36 | 50.67 | 50.86 | 50.32 | 14509 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
