HCM Defender 500 Index ETF (LGH)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8948 | -3.66499032882 | 51.7 | 52.0202 | 49.7625 | 14146 | 51.17579166 | SP |
| 4 | 0.3452 | 0.697937727457 | 49.46 | 52.0202 | 49.24 | 22313 | 50.48131566 | SP |
| 12 | 4.1052 | 8.9829321663 | 45.7 | 52.0202 | 43.72 | 25747 | 48.08710866 | SP |
| 26 | 7.9852 | 19.0942132951 | 41.82 | 52.0202 | 41.7 | 26366 | 45.99081147 | SP |
| 52 | 9.0552 | 22.2213496933 | 40.75 | 52.0202 | 35.56 | 24771 | 42.66110571 | SP |
| 156 | 9.0052 | 22.0715686275 | 40.8 | 52.0202 | 32.82 | 31027 | 40.42804155 | SP |
| 260 | 24.2552 | 94.9322896282 | 25.55 | 52.0202 | 20.01 | 27756 | 36.94918681 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719441000 | 49.7107 | 0.19 | 0.37 | 49.35 | 49.7107 | 49.35 | 30834 |
| 1719354600 | 49.5257 | 0.29 | 0.58 | 49.33 | 49.55 | 49.33 | 4979 |
| 1719268200 | 49.24 | -0.24 | -0.49 | 49.46 | 49.74 | 49.24 | 26468 |
| 1719009000 | 49.48 | -0.2 | -0.40 | 49.44 | 49.635 | 49.38 | 19058 |
| 1718922600 | 49.68 | -0.1 | -0.20 | 50.22 | 50.22 | 49.42 | 23460 |
| 1718749800 | 49.78 | 0.04 | 0.08 | 49.73 | 49.89 | 49.67 | 30645 |
| 1718663400 | 49.74 | 0.59 | 1.20 | 49.01 | 49.92 | 48.985 | 51004 |
| 1718404200 | 49.15 | 0.01 | 0.02 | 48.88 | 49.15 | 48.88 | 19560 |
| 1718317800 | 49.14 | 0.19 | 0.39 | 49.18 | 49.18 | 48.84 | 13694 |
| 1718231400 | 48.95 | 0.64 | 1.32 | 48.97 | 49.2399 | 48.84 | 35255 |
| 1718145000 | 48.31 | 0.26 | 0.54 | 47.92 | 48.31 | 47.9078 | 19357 |
| 1718058600 | 48.0527 | 0.14 | 0.30 | 47.85 | 48.13 | 47.85 | 18239 |
| 1717799400 | 47.91 | -0.02 | -0.04 | 47.82 | 48.19 | 47.81 | 28420 |
| 1717713000 | 47.93 | -0.03 | -0.06 | 47.97 | 47.97 | 47.78 | 29285 |
| 1717626600 | 47.96 | 0.82 | 1.74 | 47.46 | 47.96 | 47.31 | 38513 |
| 1717540200 | 47.14 | 0.1 | 0.21 | 46.88 | 47.24 | 46.7524 | 29115 |
| 1717453800 | 47.04 | 0.06 | 0.13 | 47.04 | 47.0601 | 46.5 | 21028 |
| 1717194600 | 46.98 | 0.45 | 0.97 | 46.66 | 46.98 | 46.0106 | 9984 |
| 1717108200 | 46.53 | -0.37 | -0.79 | 46.79 | 46.8031 | 46.5 | 9115 |
| 1717021800 | 46.9 | -0.54 | -1.14 | 46.91 | 47.1 | 46.9 | 6912 |
| 1716935400 | 47.44 | 0.11 | 0.23 | 47.46 | 47.47 | 47.23 | 2485 |
| 1716589800 | 47.33 | 0.45 | 0.97 | 47.05 | 47.437 | 47.05 | 17051 |
| 1716503400 | 46.8765 | -0.45 | -0.96 | 47.9 | 47.9 | 46.77 | 12457 |
| 1716417000 | 47.33 | -0.23 | -0.48 | 47.46 | 47.56 | 47.11 | 34685 |
| 1716330600 | 47.56 | 0.18 | 0.38 | 47.29 | 47.56 | 47.29 | 14405 |
| 1716244200 | 47.38 | 0.09 | 0.19 | 47.32 | 47.55 | 47.32 | 101421 |
| 1715985000 | 47.29 | 0.12 | 0.25 | 47.18 | 47.29 | 47.04 | 24277 |
| 1715898600 | 47.17 | -0.23 | -0.49 | 47.4 | 47.5199 | 47.17 | 23403 |
| 1715812200 | 47.4 | 0.85 | 1.83 | 46.79 | 47.41 | 46.79 | 62290 |
| 1715725800 | 46.55 | 0.35 | 0.76 | 46.23 | 46.58 | 46.19 | 30985 |
| 1715639400 | 46.2 | -0.04 | -0.09 | 46.39 | 46.39 | 46.13 | 16255 |
| 1715380200 | 46.24 | 0.1 | 0.22 | 46.32 | 46.38 | 46.1 | 15643 |
| 1715293800 | 46.14 | 0.31 | 0.68 | 45.63 | 46.14 | 45.63 | 67415 |
| 1715207400 | 45.83 | 0.02 | 0.04 | 45.59 | 45.83 | 45.59 | 21239 |
| 1715121000 | 45.81 | 0.1 | 0.22 | 45.89 | 45.94 | 45.7305 | 15783 |
| 1715034600 | 45.71 | 0.6 | 1.33 | 45.46 | 45.71 | 45.42 | 14799 |
| 1714775400 | 45.11 | 0.8 | 1.81 | 45.03 | 45.18 | 44.838 | 34334 |
| 1714689000 | 44.31 | 0.54 | 1.23 | 44.16 | 44.3835 | 43.73 | 63004 |
| 1714602600 | 43.77 | -0.2 | -0.45 | 43.82 | 44.61 | 43.72 | 15757 |
| 1714516200 | 43.97 | -0.95 | -2.11 | 44.79 | 44.91 | 43.95 | 35345 |
| 1714429800 | 44.92 | 0.18 | 0.40 | 45.7 | 45.7 | 44.65 | 17938 |
| 1714170600 | 44.74 | 0.41 | 0.93 | 44.53 | 44.81 | 44.53 | 12604 |
| 1714084200 | 44.329 | -0.16 | -0.36 | 43.85 | 44.33 | 43.85 | 20226 |
| 1713997800 | 44.49 | 0.04 | 0.10 | 44.57 | 44.57 | 44.33 | 11336 |
| 1713911400 | 44.4455 | 0.47 | 1.06 | 44.11 | 44.4792 | 44.11 | 25920 |
| 1713825000 | 43.98 | 0.27 | 0.62 | 43.9 | 44.2 | 43.73 | 30939 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
