LGH Historical Prices
HCM Defender 500 Index ETF · daily open, high, low, close & volume
Trading days
250
Period high
67.97
Period low
56.12
Period change
+6.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 65.77 | 66.36 | 65.77 | 66.22 | -0.57% | 25,304 |
| Oct 28, 2026 | 66.47 | 66.65 | 66.41 | 66.60 | +0.31% | 37,334 |
| Oct 27, 2026 | 65.92 | 66.44 | 65.92 | 66.39 | +0.88% | 15,675 |
| Oct 26, 2026 | 65.77 | 66.07 | 65.76 | 65.82 | +0.93% | 19,650 |
| Oct 23, 2026 | 65.86 | 65.86 | 65.14 | 65.21 | -0.72% | 10,534 |
| Oct 22, 2026 | 65.91 | 65.97 | 65.40 | 65.68 | -1.79% | 15,536 |
| Oct 21, 2026 | 66.54 | 66.98 | 66.28 | 66.88 | +0.88% | 19,223 |
| Oct 20, 2026 | 66.34 | 66.59 | 66.30 | 66.30 | +0.22% | 9,795 |
| Oct 19, 2026 | 66.16 | 66.51 | 66.15 | 66.15 | +0.64% | 13,270 |
| Oct 16, 2026 | 66.53 | 66.69 | 65.53 | 65.73 | -1.48% | 38,605 |
| Oct 15, 2026 | 66.26 | 66.78 | 66.22 | 66.72 | +0.45% | 22,433 |
| Oct 14, 2026 | 66.99 | 67.00 | 66.28 | 66.42 | -1.63% | 16,859 |
| Oct 13, 2026 | 67.47 | 67.61 | 67.44 | 67.52 | -0.02% | 7,874 |
| Oct 12, 2026 | 67.97 | 67.97 | 67.45 | 67.54 | -0.05% | 8,134 |
| Oct 9, 2026 | 67.22 | 67.68 | 67.21 | 67.57 | +0.82% | 20,087 |
| Oct 8, 2026 | 66.88 | 67.34 | 66.88 | 67.02 | -0.72% | 28,869 |
| Oct 7, 2026 | 67.19 | 67.55 | 67.09 | 67.51 | -0.26% | 14,596 |
| Oct 6, 2026 | 67.45 | 67.94 | 67.45 | 67.68 | +0.87% | 7,991 |
| Oct 5, 2026 | 66.23 | 67.35 | 66.23 | 67.10 | +0.88% | 11,936 |
| Oct 2, 2026 | 66.52 | 66.77 | 66.41 | 66.51 | +1.00% | 18,268 |
| Oct 1, 2026 | 65.75 | 65.95 | 65.34 | 65.85 | +0.22% | 60,008 |
| Sep 30, 2026 | 66.38 | 66.45 | 65.71 | 65.71 | -0.26% | 94,868 |
| Sep 29, 2026 | 66.16 | 66.16 | 65.70 | 65.88 | -0.28% | 18,001 |
| Sep 28, 2026 | 66.32 | 66.54 | 66.04 | 66.07 | -1.10% | 16,822 |
| Sep 25, 2026 | 66.42 | 66.81 | 66.20 | 66.80 | +0.69% | 28,468 |
| Sep 24, 2026 | 66.02 | 66.43 | 65.83 | 66.35 | +0.07% | 19,586 |
| Sep 23, 2026 | 66.62 | 66.65 | 66.18 | 66.30 | -1.24% | 9,789 |
| Sep 22, 2026 | 67.22 | 67.27 | 67.01 | 67.13 | +0.02% | 27,552 |
| Sep 21, 2026 | 66.01 | 67.18 | 66.01 | 67.12 | +2.22% | 6,733 |
| Sep 18, 2026 | 65.34 | 65.66 | 65.34 | 65.66 | +0.05% | 4,857 |
| Sep 17, 2026 | 65.61 | 65.64 | 65.37 | 65.63 | +1.75% | 12,313 |
| Sep 16, 2026 | 65.13 | 65.35 | 64.01 | 64.50 | -0.55% | 24,980 |
| Sep 15, 2026 | 64.89 | 64.93 | 64.81 | 64.86 | -0.69% | 9,746 |
| Sep 14, 2026 | 65.37 | 65.61 | 65.03 | 65.31 | -0.67% | 21,241 |
| Sep 11, 2026 | 65.49 | 65.95 | 65.49 | 65.75 | +1.18% | 17,707 |
| Sep 10, 2026 | 65.14 | 65.22 | 64.84 | 64.98 | -0.75% | 33,600 |
| Sep 9, 2026 | 65.76 | 65.76 | 65.36 | 65.47 | -0.53% | 55,324 |
| Sep 8, 2026 | 65.99 | 66.33 | 65.82 | 65.82 | -0.95% | 17,177 |
| Sep 4, 2026 | 66.84 | 66.84 | 66.31 | 66.45 | -0.54% | 20,781 |
| Sep 3, 2026 | 66.08 | 66.92 | 66.08 | 66.81 | +1.53% | 15,398 |
| Sep 2, 2026 | 65.54 | 65.94 | 65.50 | 65.80 | -0.20% | 18,850 |
| Aug 31, 2026 | 66.08 | 66.09 | 65.79 | 65.93 | -0.60% | 21,447 |
| Aug 28, 2026 | 66.53 | 67.03 | 66.23 | 66.33 | -0.29% | 46,462 |
| Aug 27, 2026 | 66.12 | 66.65 | 66.07 | 66.52 | +0.96% | 23,502 |
| Aug 26, 2026 | 65.79 | 66.00 | 65.72 | 65.89 | -0.02% | 26,525 |
| Aug 25, 2026 | 65.94 | 65.94 | 65.63 | 65.90 | +0.42% | 29,216 |
| Aug 24, 2026 | 65.60 | 65.75 | 65.49 | 65.63 | -0.39% | 22,955 |
| Aug 21, 2026 | 65.61 | 66.03 | 65.61 | 65.89 | +0.60% | 10,166 |
| Aug 20, 2026 | 66.14 | 66.19 | 65.49 | 65.49 | -1.15% | 15,738 |
| Aug 19, 2026 | 66.12 | 66.62 | 66.12 | 66.25 | +0.21% | 27,174 |
| Aug 18, 2026 | 65.92 | 66.32 | 65.92 | 66.11 | -0.97% | 16,952 |
| Aug 17, 2026 | 67.08 | 67.14 | 66.76 | 66.76 | -0.61% | 10,560 |
| Aug 14, 2026 | 67.43 | 67.48 | 67.13 | 67.17 | -0.33% | 13,350 |
| Aug 13, 2026 | 66.98 | 67.59 | 66.98 | 67.39 | +0.99% | 10,344 |
| Aug 12, 2026 | 66.90 | 66.91 | 66.69 | 66.73 | +0.34% | 30,895 |
| Aug 11, 2026 | 66.95 | 67.00 | 66.45 | 66.51 | -0.48% | 11,122 |
| Aug 10, 2026 | 65.42 | 67.04 | 65.42 | 66.83 | -0.15% | 28,038 |
| Aug 7, 2026 | 66.73 | 66.97 | 66.61 | 66.92 | +0.88% | 18,659 |
| Aug 6, 2026 | 66.71 | 66.73 | 66.31 | 66.34 | -0.23% | 28,260 |
| Aug 5, 2026 | 67.26 | 67.26 | 66.49 | 66.49 | -1.00% | 31,678 |
| Aug 4, 2026 | 65.55 | 67.16 | 65.53 | 67.16 | +3.16% | 13,649 |
| Aug 3, 2026 | 63.99 | 65.18 | 63.99 | 65.10 | +1.85% | 19,269 |
| Jul 31, 2026 | 63.16 | 63.92 | 63.00 | 63.92 | +1.25% | 26,421 |
| Jul 30, 2026 | 62.51 | 63.14 | 62.39 | 63.13 | +2.26% | 15,938 |
| Jul 29, 2026 | 62.56 | 63.22 | 61.73 | 61.73 | -2.03% | 15,577 |
| Jul 28, 2026 | 62.42 | 63.23 | 62.42 | 63.01 | +0.37% | 13,032 |
| Jul 27, 2026 | 63.48 | 63.48 | 62.48 | 62.78 | +0.01% | 18,151 |
| Jul 24, 2026 | 62.84 | 63.35 | 62.67 | 62.78 | +0.01% | 9,432 |
| Jul 23, 2026 | 62.93 | 63.21 | 62.58 | 62.77 | -1.88% | 15,699 |
| Jul 22, 2026 | 63.90 | 64.22 | 63.89 | 63.97 | -0.12% | 23,629 |
| Jul 21, 2026 | 63.42 | 64.11 | 63.42 | 64.05 | +1.20% | 20,605 |
| Jul 20, 2026 | 64.05 | 64.05 | 63.29 | 63.29 | -0.22% | 30,833 |
| Jul 17, 2026 | 63.32 | 63.87 | 63.12 | 63.43 | -1.43% | 28,040 |
| Jul 16, 2026 | 64.52 | 64.92 | 64.23 | 64.35 | -0.79% | 36,560 |
| Jul 15, 2026 | 64.77 | 64.90 | 64.43 | 64.86 | -0.40% | 30,492 |
| Jul 14, 2026 | 64.30 | 65.12 | 63.46 | 65.12 | +1.50% | 33,002 |
| Jul 13, 2026 | 64.59 | 64.85 | 64.08 | 64.16 | -1.05% | 16,551 |
| Jul 10, 2026 | 64.10 | 64.87 | 64.06 | 64.84 | +0.65% | 10,849 |
| Jul 9, 2026 | 63.84 | 64.44 | 63.83 | 64.42 | +1.08% | 19,511 |
| Jul 8, 2026 | 63.53 | 63.79 | 63.14 | 63.73 | -0.33% | 29,981 |
| Jul 7, 2026 | 64.24 | 64.24 | 63.72 | 63.94 | -0.62% | 21,324 |
| Jul 6, 2026 | 64.13 | 64.51 | 63.73 | 64.34 | +1.10% | 65,112 |
| Jul 2, 2026 | 64.04 | 64.33 | 63.09 | 63.64 | -0.03% | 75,079 |
| Jul 1, 2026 | 63.56 | 64.09 | 63.34 | 63.66 | -0.16% | 25,616 |
| Jun 30, 2026 | 63.21 | 63.91 | 63.21 | 63.76 | +0.97% | 39,349 |
| Jun 29, 2026 | 62.72 | 63.15 | 62.13 | 63.15 | +1.99% | 10,676 |
| Jun 26, 2026 | 61.50 | 62.65 | 61.50 | 61.92 | -0.31% | 24,122 |
| Jun 25, 2026 | 62.79 | 62.79 | 61.98 | 62.11 | -0.14% | 16,524 |
| Jun 24, 2026 | 62.13 | 62.98 | 62.05 | 62.20 | -0.32% | 19,056 |
| Jun 23, 2026 | 62.74 | 62.97 | 62.21 | 62.40 | -1.93% | 23,276 |
| Jun 22, 2026 | 64.06 | 64.33 | 63.54 | 63.63 | -0.58% | 27,329 |
| Jun 18, 2026 | 64.12 | 64.12 | 63.65 | 64.00 | +1.54% | 18,089 |
| Jun 17, 2026 | 64.22 | 64.29 | 63.00 | 63.03 | -1.76% | 18,133 |
| Jun 16, 2026 | 64.73 | 64.73 | 64.12 | 64.16 | -0.80% | 42,037 |
| Jun 15, 2026 | 64.43 | 64.89 | 64.43 | 64.68 | +2.48% | 30,213 |
| Jun 12, 2026 | 62.75 | 63.40 | 62.60 | 63.12 | +0.57% | 44,551 |
| Jun 11, 2026 | 61.52 | 62.91 | 61.27 | 62.76 | +2.34% | 26,986 |
| Jun 10, 2026 | 62.20 | 62.71 | 61.32 | 61.32 | -2.19% | 33,844 |
| Jun 9, 2026 | 63.39 | 63.81 | 61.17 | 62.69 | -0.49% | 43,015 |
| Jun 8, 2026 | 63.54 | 63.63 | 62.92 | 63.00 | +0.48% | 10,770 |
| Jun 5, 2026 | 64.98 | 64.98 | 62.70 | 62.70 | -3.83% | 8,121 |
| Jun 4, 2026 | 64.54 | 65.34 | 64.52 | 65.20 | +0.37% | 45,589 |
| Jun 3, 2026 | 65.28 | 65.28 | 64.93 | 64.96 | -0.92% | 46,986 |
| Jun 2, 2026 | 65.32 | 65.63 | 65.24 | 65.57 | +0.28% | 24,991 |
| Jun 1, 2026 | 64.74 | 65.59 | 64.74 | 65.38 | +0.33% | 16,756 |
| May 29, 2026 | 64.97 | 65.37 | 64.97 | 65.17 | +0.30% | 23,475 |
| May 28, 2026 | 64.09 | 65.01 | 64.09 | 64.98 | +0.79% | 18,738 |
| May 27, 2026 | 64.39 | 64.59 | 64.16 | 64.47 | +0.11% | 21,164 |
| May 26, 2026 | 64.44 | 64.59 | 64.26 | 64.40 | +0.85% | 29,807 |
| May 22, 2026 | 64.28 | 64.28 | 63.86 | 63.86 | +0.44% | 40,589 |
| May 21, 2026 | 62.75 | 63.69 | 62.75 | 63.58 | +0.22% | 17,579 |
| May 20, 2026 | 62.47 | 63.44 | 62.47 | 63.44 | +1.47% | 46,756 |
| May 19, 2026 | 62.65 | 62.95 | 62.10 | 62.52 | -0.83% | 10,086 |
| May 18, 2026 | 63.30 | 63.30 | 62.59 | 63.04 | -0.15% | 28,466 |
| May 15, 2026 | 63.26 | 63.70 | 63.12 | 63.14 | -1.79% | 11,289 |
| May 14, 2026 | 63.99 | 64.40 | 63.95 | 64.29 | +1.02% | 12,029 |
| May 13, 2026 | 62.79 | 63.75 | 62.79 | 63.64 | +0.97% | 16,508 |
| May 12, 2026 | 62.79 | 63.03 | 62.27 | 63.03 | -0.19% | 16,692 |
| May 11, 2026 | 63.04 | 63.34 | 63.04 | 63.15 | +0.38% | 27,742 |
| May 8, 2026 | 62.84 | 62.99 | 62.84 | 62.91 | +1.10% | 7,137 |
| May 7, 2026 | 62.61 | 62.76 | 62.09 | 62.22 | -0.59% | 11,770 |
| May 6, 2026 | 61.57 | 62.59 | 61.57 | 62.59 | +2.08% | 21,096 |
| May 5, 2026 | 61.41 | 61.49 | 61.13 | 61.32 | +1.14% | 9,798 |
| May 4, 2026 | 61.18 | 61.18 | 60.51 | 60.63 | -0.65% | 64,092 |
| May 1, 2026 | 61.16 | 61.39 | 61.02 | 61.02 | +0.42% | 13,930 |
| Apr 30, 2026 | 60.58 | 60.78 | 59.97 | 60.77 | +1.55% | 12,438 |
| Apr 29, 2026 | 59.87 | 59.96 | 59.62 | 59.84 | -0.14% | 17,081 |
| Apr 28, 2026 | 59.93 | 60.02 | 59.68 | 59.92 | -0.68% | 13,163 |
| Apr 27, 2026 | 60.05 | 60.36 | 60.05 | 60.33 | +0.22% | 17,804 |
| Apr 24, 2026 | 60.13 | 60.23 | 59.65 | 60.20 | +1.16% | 17,920 |
| Apr 23, 2026 | 59.36 | 59.97 | 58.90 | 59.51 | -0.53% | 13,198 |
| Apr 22, 2026 | 59.55 | 59.83 | 59.55 | 59.83 | +0.95% | 46,734 |
| Apr 21, 2026 | 59.99 | 59.99 | 59.27 | 59.27 | -0.56% | 16,697 |
| Apr 20, 2026 | 59.69 | 59.69 | 59.47 | 59.60 | -0.20% | 13,483 |
| Apr 17, 2026 | 59.63 | 59.82 | 59.46 | 59.72 | +1.00% | 31,976 |
| Apr 16, 2026 | 59.38 | 59.38 | 58.94 | 59.13 | +0.15% | 34,924 |
| Apr 15, 2026 | 58.66 | 59.04 | 58.64 | 59.04 | +0.84% | 16,588 |
| Apr 14, 2026 | 58.34 | 58.56 | 58.34 | 58.55 | +0.57% | 16,005 |
| Apr 13, 2026 | 57.99 | 58.23 | 57.55 | 58.22 | +0.36% | 72,193 |
| Apr 10, 2026 | 58.12 | 58.12 | 57.98 | 58.01 | -0.03% | 6,572 |
| Apr 9, 2026 | 57.66 | 58.06 | 57.66 | 58.03 | +0.21% | 18,503 |
| Apr 8, 2026 | 57.96 | 57.96 | 57.79 | 57.91 | +1.01% | 19,739 |
| Apr 7, 2026 | 57.03 | 57.84 | 57.03 | 57.33 | +0.03% | 39,107 |
| Apr 6, 2026 | 57.18 | 57.32 | 57.18 | 57.31 | +0.19% | 18,526 |
| Apr 2, 2026 | 56.81 | 57.24 | 56.81 | 57.20 | +0.03% | 31,811 |
| Apr 1, 2026 | 57.40 | 57.40 | 57.14 | 57.18 | +0.39% | 56,427 |
| Mar 31, 2026 | 56.84 | 56.97 | 56.61 | 56.96 | +1.22% | 23,890 |
| Mar 30, 2026 | 58.06 | 58.06 | 56.12 | 56.27 | -0.23% | 21,706 |
| Mar 27, 2026 | 56.92 | 56.93 | 56.38 | 56.40 | -1.29% | 45,088 |
| Mar 26, 2026 | 57.52 | 57.69 | 57.12 | 57.13 | -1.22% | 26,835 |
| Mar 25, 2026 | 57.93 | 57.99 | 57.79 | 57.84 | +0.40% | 25,782 |
| Mar 24, 2026 | 57.57 | 57.99 | 57.35 | 57.61 | -0.55% | 81,509 |
| Mar 23, 2026 | 58.13 | 58.63 | 57.91 | 57.93 | +1.36% | 49,196 |
| Mar 20, 2026 | 57.95 | 58.03 | 56.70 | 57.15 | -0.90% | 23,397 |
| Mar 19, 2026 | 57.84 | 58.48 | 57.67 | 57.67 | -1.44% | 21,999 |
| Mar 18, 2026 | 59.30 | 59.51 | 58.48 | 58.51 | -1.88% | 37,485 |
| Mar 17, 2026 | 60.14 | 60.14 | 59.63 | 59.63 | +0.28% | 27,281 |
| Mar 16, 2026 | 59.35 | 59.71 | 59.32 | 59.46 | +1.33% | 37,018 |
| Mar 13, 2026 | 59.55 | 59.60 | 58.67 | 58.68 | -0.90% | 33,630 |
| Mar 12, 2026 | 59.88 | 61.04 | 59.21 | 59.21 | -2.04% | 36,925 |
| Mar 11, 2026 | 60.55 | 60.81 | 60.13 | 60.44 | -0.03% | 20,893 |
| Mar 10, 2026 | 60.72 | 61.20 | 60.35 | 60.46 | -0.33% | 29,050 |
| Mar 9, 2026 | 59.18 | 60.72 | 58.85 | 60.66 | +1.08% | 35,241 |
| Mar 6, 2026 | 60.15 | 60.38 | 59.74 | 60.01 | -1.70% | 42,764 |
| Mar 5, 2026 | 61.15 | 61.45 | 60.40 | 61.05 | -0.76% | 42,951 |
| Mar 4, 2026 | 61.19 | 61.69 | 60.84 | 61.52 | +1.18% | 105,859 |
| Mar 3, 2026 | 60.08 | 60.97 | 59.60 | 60.80 | -1.28% | 15,566 |
| Mar 2, 2026 | 60.67 | 61.81 | 60.67 | 61.59 | +0.05% | 22,272 |
| Feb 27, 2026 | 61.08 | 61.56 | 60.94 | 61.56 | -1.60% | 27,075 |
| Feb 26, 2026 | 62.45 | 62.56 | 61.43 | 62.56 | +0.06% | 23,633 |
| Feb 25, 2026 | 62.15 | 62.53 | 62.15 | 62.52 | +1.26% | 18,272 |
| Feb 24, 2026 | 61.06 | 61.84 | 60.90 | 61.74 | +0.98% | 12,729 |
| Feb 23, 2026 | 61.87 | 62.10 | 60.91 | 61.14 | -1.33% | 18,276 |
| Feb 20, 2026 | 61.25 | 62.05 | 61.25 | 61.97 | +0.94% | 17,270 |
| Feb 19, 2026 | 61.30 | 61.50 | 61.09 | 61.39 | -0.37% | 25,073 |
| Feb 18, 2026 | 61.28 | 61.98 | 61.28 | 61.62 | +0.79% | 13,633 |
| Feb 17, 2026 | 61.02 | 61.41 | 60.39 | 61.14 | +0.21% | 32,804 |
| Feb 13, 2026 | 61.08 | 61.60 | 60.74 | 61.01 | -0.08% | 43,221 |
| Feb 12, 2026 | 62.71 | 62.71 | 60.98 | 61.06 | -2.27% | 32,683 |
| Feb 11, 2026 | 63.07 | 63.08 | 61.70 | 62.48 | -0.08% | 28,190 |
| Feb 10, 2026 | 62.91 | 63.08 | 62.46 | 62.53 | -0.51% | 57,128 |
| Feb 9, 2026 | 62.14 | 63.01 | 62.06 | 62.85 | +0.63% | 57,804 |
| Feb 6, 2026 | 61.64 | 62.46 | 61.50 | 62.46 | +2.89% | 53,382 |
| Feb 5, 2026 | 61.25 | 61.45 | 60.66 | 60.70 | -1.87% | 53,836 |
| Feb 4, 2026 | 62.38 | 62.55 | 61.45 | 61.86 | -0.74% | 75,572 |
| Feb 3, 2026 | 63.24 | 63.24 | 61.67 | 62.32 | -1.33% | 27,098 |
| Feb 2, 2026 | 62.45 | 63.34 | 62.45 | 63.16 | +0.72% | 31,366 |
| Jan 30, 2026 | 62.86 | 62.98 | 62.25 | 62.71 | +0.50% | 23,859 |
| Jan 29, 2026 | 63.02 | 63.05 | 62.06 | 62.40 | -1.42% | 20,987 |
| Jan 28, 2026 | 63.49 | 63.50 | 63.11 | 63.30 | +0.05% | 28,471 |
| Jan 27, 2026 | 63.05 | 63.39 | 63.03 | 63.27 | +0.57% | 43,028 |
| Jan 26, 2026 | 62.72 | 63.03 | 62.72 | 62.91 | +0.79% | 43,191 |
| Jan 23, 2026 | 62.24 | 62.59 | 62.22 | 62.42 | +0.12% | 15,538 |
| Jan 22, 2026 | 62.39 | 62.58 | 62.12 | 62.34 | +0.87% | 28,392 |
| Jan 21, 2026 | 61.17 | 62.18 | 61.06 | 61.80 | +1.53% | 23,498 |
| Jan 20, 2026 | 61.52 | 61.79 | 60.87 | 60.87 | -3.09% | 24,522 |
| Jan 16, 2026 | 62.98 | 62.99 | 62.68 | 62.82 | +0.04% | 19,443 |
| Jan 15, 2026 | 63.27 | 63.27 | 62.75 | 62.79 | +0.33% | 26,224 |
| Jan 14, 2026 | 62.76 | 62.76 | 62.14 | 62.58 | -0.94% | 41,067 |
| Jan 13, 2026 | 63.40 | 63.44 | 62.99 | 63.18 | -0.40% | 32,762 |
| Jan 12, 2026 | 62.80 | 63.53 | 62.80 | 63.43 | +0.22% | 16,085 |
| Jan 9, 2026 | 63.13 | 63.41 | 62.84 | 63.29 | +0.85% | 11,892 |
| Jan 8, 2026 | 62.77 | 62.87 | 62.57 | 62.75 | -0.07% | 21,683 |
| Jan 7, 2026 | 63.36 | 63.37 | 62.80 | 62.80 | -0.40% | 19,109 |
| Jan 6, 2026 | 62.68 | 63.07 | 62.67 | 63.05 | +0.75% | 26,042 |
| Jan 5, 2026 | 62.43 | 62.79 | 62.43 | 62.58 | +0.95% | 34,306 |
| Jan 2, 2026 | 62.56 | 62.60 | 61.70 | 61.99 | +0.03% | 30,760 |
| Dec 31, 2025 | 62.73 | 62.73 | 61.97 | 61.97 | -1.09% | 45,611 |
| Dec 30, 2025 | 62.73 | 62.80 | 62.63 | 62.65 | -0.09% | 11,095 |
| Dec 29, 2025 | 62.78 | 62.81 | 62.54 | 62.71 | -0.54% | 15,442 |
| Dec 26, 2025 | 63.07 | 63.14 | 62.97 | 63.05 | -0.01% | 8,317 |
| Dec 24, 2025 | 62.82 | 63.14 | 62.82 | 63.06 | +0.37% | 6,969 |
| Dec 23, 2025 | 62.17 | 62.83 | 62.17 | 62.83 | +0.69% | 30,030 |
| Dec 22, 2025 | 62.33 | 62.40 | 62.14 | 62.40 | +1.00% | 52,772 |
| Dec 19, 2025 | 61.52 | 61.89 | 61.45 | 61.78 | +1.06% | 39,765 |
| Dec 18, 2025 | 61.06 | 61.54 | 60.96 | 61.13 | +1.23% | 18,892 |
| Dec 17, 2025 | 61.41 | 61.41 | 60.39 | 60.39 | -1.61% | 64,565 |
| Dec 16, 2025 | 61.26 | 61.61 | 60.99 | 61.38 | -0.76% | 20,458 |
| Dec 15, 2025 | 62.42 | 62.49 | 61.75 | 61.85 | -0.21% | 36,659 |
| Dec 12, 2025 | 62.87 | 62.87 | 61.67 | 61.98 | -1.62% | 33,762 |
| Dec 11, 2025 | 62.58 | 63.00 | 62.43 | 63.00 | +0.30% | 19,939 |
| Dec 10, 2025 | 62.23 | 62.98 | 62.19 | 62.81 | +0.77% | 27,006 |
| Dec 9, 2025 | 62.28 | 62.58 | 62.28 | 62.33 | -0.10% | 20,249 |
| Dec 8, 2025 | 62.70 | 62.70 | 62.14 | 62.39 | -0.38% | 21,768 |
| Dec 5, 2025 | 62.93 | 62.97 | 62.58 | 62.63 | +0.33% | 19,705 |
| Dec 4, 2025 | 62.64 | 62.64 | 62.15 | 62.43 | +0.06% | 10,934 |
| Dec 3, 2025 | 62.09 | 62.56 | 62.09 | 62.39 | +0.26% | 77,292 |
| Dec 2, 2025 | 62.39 | 62.46 | 61.95 | 62.23 | +0.39% | 19,678 |
| Dec 1, 2025 | 61.89 | 62.31 | 61.74 | 61.99 | -0.59% | 9,366 |
| Nov 28, 2025 | 62.02 | 62.36 | 62.02 | 62.36 | +0.63% | 11,576 |
| Nov 26, 2025 | 61.93 | 62.19 | 61.74 | 61.97 | +0.94% | 16,577 |
| Nov 25, 2025 | 60.56 | 61.40 | 60.25 | 61.39 | +1.18% | 20,418 |
| Nov 24, 2025 | 59.77 | 60.75 | 59.77 | 60.67 | +2.30% | 23,344 |
| Nov 21, 2025 | 58.80 | 59.98 | 58.41 | 59.31 | +1.18% | 28,770 |
| Nov 20, 2025 | 61.30 | 61.34 | 58.62 | 58.62 | -2.12% | 46,943 |
| Nov 19, 2025 | 59.68 | 60.28 | 59.46 | 59.89 | +0.50% | 37,644 |
| Nov 18, 2025 | 59.88 | 60.10 | 59.04 | 59.59 | -1.11% | 36,576 |
| Nov 17, 2025 | 60.67 | 61.27 | 59.87 | 60.26 | -1.21% | 47,068 |
| Nov 14, 2025 | 60.20 | 61.49 | 60.20 | 61.00 | -0.08% | 27,097 |
| Nov 13, 2025 | 62.04 | 62.07 | 60.91 | 61.05 | -2.29% | 26,193 |
| Nov 12, 2025 | 62.65 | 62.66 | 62.25 | 62.48 | +0.05% | 21,051 |
| Nov 11, 2025 | 62.02 | 62.58 | 61.98 | 62.45 | +0.21% | 36,386 |
| Nov 10, 2025 | 61.98 | 62.41 | 61.59 | 62.32 | +2.21% | 108,848 |
| Nov 7, 2025 | 60.54 | 60.97 | 59.73 | 60.97 | +0.11% | 53,913 |
| Nov 6, 2025 | 61.69 | 61.69 | 60.80 | 60.90 | -1.58% | 31,834 |
| Nov 5, 2025 | 61.53 | 62.30 | 61.51 | 61.88 | +0.47% | 15,274 |
| Nov 4, 2025 | 61.70 | 62.24 | 61.56 | 61.59 | -1.68% | 41,353 |
| Nov 3, 2025 | 62.94 | 62.95 | 62.34 | 62.64 | +0.09% | 16,183 |
| Oct 31, 2025 | 62.96 | 62.96 | 62.17 | 62.58 | +0.57% | 22,184 |
| Oct 30, 2025 | 62.67 | 62.92 | 62.23 | 62.23 | -1.58% | 28,201 |
Daily open, high, low, close and volume for HCM Defender 500 Index ETF (LGH). Showing 250 trading days. Unadjusted prices.