Hcm Defender 100 Index ETF (NY: QQH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.67	43.67	43.28	43.35	124,489	-0.32(-0.73%)
May 30, 2023	44.06	44.18	43.51	43.67	34,852	+0.17(+0.39%)
May 26, 2023	42.44	43.50	42.30	43.50	5,607	+1.43(+3.40%)
May 25, 2023	41.78	42.15	41.54	42.07	11,969	+1.30(+3.18%)
May 24, 2023	40.63	40.78	40.47	40.78	7,683	-0.30(-0.73%)
May 23, 2023	41.72	41.72	41.07	41.07	23,479	-0.66(-1.57%)
May 22, 2023	41.78	41.88	41.61	41.73	10,287	+0.11(+0.26%)
May 19, 2023	41.68	41.70	41.49	41.62	14,534	-0.11(-0.27%)
May 18, 2023	40.64	41.73	40.64	41.73	14,727	+0.93(+2.29%)
May 17, 2023	40.31	40.81	40.30	40.80	5,981	+0.62(+1.54%)
May 16, 2023	40.14	40.43	40.14	40.18	7,027	+0.06(+0.16%)
May 15, 2023	39.82	40.16	39.77	40.12	22,118	+0.23(+0.57%)
May 12, 2023	40.02	40.02	39.60	39.89	19,821	-0.16(-0.39%)
May 11, 2023	39.83	40.14	39.77	40.05	53,356	+0.11(+0.26%)
May 10, 2023	40.04	40.06	39.65	39.94	22,119	+0.50(+1.27%)
May 09, 2023	39.51	39.55	39.45	39.44	8,695	-0.33(-0.83%)
May 08, 2023	39.55	39.85	39.47	39.77	22,890	+0.13(+0.33%)
May 05, 2023	39.09	39.79	39.09	39.64	11,450	+0.99(+2.56%)
May 04, 2023	38.68	38.94	38.49	38.65	19,784	-0.21(-0.53%)
May 03, 2023	38.96	39.44	38.83	38.86	11,449	-0.32(-0.82%)
May 02, 2023	39.44	39.56	38.93	39.18	13,735	-0.40(-1.02%)
May 01, 2023	39.62	39.73	39.43	39.58	23,348	+0.02(+0.04%)
Apr 28, 2023	39.09	39.57	39.09	39.57	7,430	+0.32(+0.82%)
Apr 27, 2023	38.34	39.29	38.34	39.24	9,592	+1.18(+3.09%)
Apr 26, 2023	38.04	38.39	38.04	38.07	11,243	+0.28(+0.75%)
Apr 25, 2023	38.86	38.86	37.78	37.78	19,711	-0.83(-2.14%)
Apr 24, 2023	38.53	38.80	38.31	38.61	48,274	-0.09(-0.22%)
Apr 21, 2023	38.88	38.88	38.37	38.70	14,524	+0.02(+0.05%)
Apr 20, 2023	38.77	39.09	38.68	38.68	3,497	-0.37(-0.95%)
Apr 19, 2023	38.81	39.16	38.73	39.05	9,645	-0.04(-0.11%)
Apr 18, 2023	39.12	39.34	38.98	39.10	12,642	+0.07(+0.19%)
Apr 17, 2023	39.02	39.02	38.68	39.02	19,070	+0.06(+0.16%)
Apr 14, 2023	38.89	39.20	38.61	38.96	28,237	-0.09(-0.23%)
Apr 13, 2023	38.17	39.10	38.17	39.05	27,113	+0.88(+2.29%)
Apr 12, 2023	38.57	38.88	38.17	38.17	9,540	-0.39(-1.00%)
Apr 11, 2023	38.61	38.81	38.56	38.56	11,936	-0.27(-0.70%)
Apr 10, 2023	38.52	38.88	38.31	38.83	37,852	-0.11(-0.29%)
Apr 06, 2023	38.69	38.97	38.65	38.95	7,335	+0.23(+0.58%)
Apr 05, 2023	38.93	38.93	38.52	38.72	17,361	-0.34(-0.86%)
Apr 04, 2023	39.12	39.28	38.98	39.06	36,397	-0.16(-0.41%)
Apr 03, 2023	39.06	39.22	38.91	39.22	31,231	-0.04(-0.10%)
Mar 31, 2023	38.76	39.29	38.74	39.26	15,669	+0.53(+1.36%)
Mar 30, 2023	38.64	38.76	38.58	38.73	13,431	+0.31(+0.81%)
Mar 29, 2023	38.27	38.47	38.22	38.42	21,731	+0.59(+1.56%)
Mar 28, 2023	38.26	38.26	37.60	37.83	16,578	-0.15(-0.39%)
Mar 27, 2023	38.24	38.33	37.95	37.98	17,376	-0.20(-0.52%)
Mar 24, 2023	37.90	38.18	37.85	38.18	70,764	+0.09(+0.23%)
Mar 23, 2023	38.09	38.29	37.82	38.09	38,769	+0.26(+0.70%)
Mar 22, 2023	37.92	38.43	37.83	37.83	24,929	-0.30(-0.78%)
Mar 21, 2023	37.97	38.15	37.82	38.13	8,185	+0.42(+1.12%)
Mar 20, 2023	37.45	37.71	37.45	37.71	23,964	+0.13(+0.35%)
Mar 17, 2023	37.60	37.89	37.04	37.58	63,614	-0.18(-0.48%)
Mar 16, 2023	36.70	37.76	36.70	37.76	25,787	+0.89(+2.41%)
Mar 15, 2023	36.60	36.93	36.43	36.87	13,054	+0.02(+0.05%)
Mar 14, 2023	36.64	36.85	36.54	36.85	15,165	+0.71(+1.96%)
Mar 13, 2023	35.59	36.46	35.56	36.14	42,045	+0.26(+0.74%)
Mar 10, 2023	36.01	36.42	35.84	35.87	8,918	-0.60(-1.66%)
Mar 09, 2023	37.20	37.41	36.48	36.48	8,524	-0.67(-1.80%)
Mar 08, 2023	37.03	37.19	36.76	37.15	14,893	+0.19(+0.53%)
Mar 07, 2023	37.33	37.55	36.89	36.95	6,673	-0.52(-1.38%)
Mar 06, 2023	37.44	37.98	37.44	37.47	11,895	+0.06(+0.16%)
Mar 03, 2023	36.95	37.41	36.78	37.41	4,946	+0.85(+2.33%)
Mar 02, 2023	35.73	36.56	35.73	36.56	17,616	+0.35(+0.96%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.