HCM Defender 500 Index ETF

LGH
🏛️ usa →
59.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.42 46.46 46.19 46.19 0.0M
2021-12-30 47.14 47.14 46.41 46.41 0.1M
2021-12-29 47.06 47.06 46.45 46.90 0.1M
2021-12-28 49.07 50.46 46.54 46.88 0.1M
2021-12-27 46.37 46.91 46.10 46.73 0.0M
2021-12-23 45.76 46.13 45.59 46.04 0.1M
2021-12-22 45.16 45.54 44.75 45.54 0.3M
2021-12-21 44.32 44.87 43.88 44.68 0.1M
2021-12-20 43.57 43.79 43.23 43.74 0.1M
2021-12-17 44.67 44.91 44.30 44.30 0.0M
2021-12-16 46.31 46.31 44.77 44.86 0.1M
2021-12-15 44.54 45.78 44.22 45.77 0.1M
2021-12-14 45.10 45.10 44.24 44.55 0.0M
2021-12-13 46.14 46.14 45.15 45.15 0.0M
2021-12-10 45.74 45.74 45.17 45.71 0.0M
2021-12-09 45.34 45.43 45.02 45.02 0.0M
2021-12-08 45.83 45.83 45.14 45.56 0.3M
2021-12-07 45.00 45.37 44.89 45.25 0.0M
2021-12-06 43.71 44.27 43.36 44.04 0.1M
2021-12-03 44.56 44.56 42.91 43.39 0.3M
2021-12-02 43.30 44.08 43.06 43.83 0.0M
2021-12-01 44.61 44.93 43.07 43.07 0.0M
2021-11-30 44.45 45.36 43.78 43.79 0.0M
2021-11-29 45.18 45.23 44.61 44.91 0.0M
2021-11-26 44.69 45.48 44.10 44.18 0.0M
2021-11-24 46.20 46.20 45.01 45.54 0.0M
2021-11-23 45.28 46.41 44.93 46.41 0.0M
2021-11-22 45.78 46.14 45.35 45.35 0.0M
2021-11-19 45.50 45.79 45.50 45.53 0.0M
2021-11-18 45.61 45.97 45.20 45.62 0.1M
2021-11-17 45.57 45.57 45.29 45.30 0.0M
2021-11-16 45.29 45.62 45.18 45.47 0.1M
2021-11-15 45.40 45.40 45.06 45.22 0.1M
2021-11-12 45.34 45.34 44.72 45.22 0.0M
2021-11-11 44.98 44.98 44.72 44.72 0.0M
2021-11-10 44.50 45.22 44.50 44.74 0.0M
2021-11-09 45.65 45.97 45.09 45.18 0.0M
2021-11-08 45.65 46.01 45.38 45.47 0.0M
2021-11-05 45.50 45.97 45.35 45.45 0.0M
2021-11-04 45.41 45.41 44.94 45.18 0.1M
2021-11-03 45.54 45.54 44.31 44.85 0.1M
2021-11-02 44.43 44.78 44.24 44.78 0.3M
2021-11-01 44.71 44.71 43.92 44.16 0.0M
2021-10-29 43.71 44.11 43.71 44.11 0.0M
2021-10-28 43.72 44.00 43.72 44.00 0.0M
2021-10-27 43.58 44.12 43.34 43.40 0.0M
2021-10-26 43.85 43.93 43.57 43.58 0.1M
2021-10-25 43.28 43.57 43.09 43.45 0.0M
2021-10-22 43.99 43.99 42.95 43.15 0.0M
2021-10-21 43.02 43.31 43.02 43.31 0.0M
2021-10-20 43.04 43.19 43.01 43.13 0.1M
2021-10-19 44.53 46.14 41.43 42.92 0.1M
2021-10-18 41.94 42.48 41.92 42.41 0.1M
2021-10-15 42.17 42.27 42.06 42.26 0.0M
2021-10-14 41.41 41.78 41.38 41.78 0.0M
2021-10-13 41.02 41.02 40.42 40.81 0.0M
2021-10-12 40.93 40.93 40.47 40.56 0.0M
2021-10-11 41.21 41.46 40.71 40.71 0.0M
2021-10-08 41.37 41.39 41.11 41.20 0.0M
2021-10-07 41.45 41.65 41.22 41.28 0.1M
2021-10-06 40.00 40.76 39.97 40.76 0.0M
2021-10-05 40.12 40.82 40.12 40.50 0.0M
2021-10-04 40.41 41.10 39.65 39.94 0.0M
2021-10-01 40.34 40.92 39.89 40.70 0.0M
2021-09-30 40.82 40.85 40.02 40.07 0.1M
2021-09-29 40.86 41.00 40.65 40.65 0.0M
2021-09-28 41.37 41.37 40.58 40.66 0.0M
2021-09-27 42.20 42.38 41.82 41.82 0.1M
2021-09-24 41.77 42.14 41.77 42.10 0.0M
2021-09-23 41.41 42.17 41.41 42.00 0.0M
2021-09-22 41.15 41.65 40.88 41.31 0.1M
2021-09-21 41.02 41.19 40.70 40.79 0.0M
2021-09-20 41.00 41.06 40.19 40.74 0.0M
2021-09-17 42.34 42.34 41.83 41.94 0.0M
2021-09-16 42.64 42.87 42.07 42.38 0.0M
2021-09-15 42.27 42.64 41.97 42.64 0.0M
2021-09-14 42.33 42.52 41.89 42.16 0.0M
2021-09-13 42.51 42.56 42.02 42.47 0.0M
2021-09-10 42.88 43.06 42.12 42.35 0.0M
2021-09-09 43.16 43.24 42.63 42.82 0.0M
2021-09-08 43.44 43.44 42.84 42.94 0.1M
2021-09-07 43.63 43.63 42.95 43.15 0.0M
2021-09-03 43.13 43.74 43.10 43.74 0.0M
2021-09-02 44.20 44.20 43.06 43.17 0.0M
2021-09-01 43.15 43.26 43.01 43.07 0.0M
2021-08-31 43.02 43.17 42.95 43.05 0.1M
2021-08-30 42.98 43.22 42.89 43.13 0.0M
2021-08-27 42.34 42.84 42.34 42.79 0.0M
2021-08-26 42.54 42.56 42.29 42.29 0.1M
2021-08-25 42.79 42.79 42.55 42.64 0.0M
2021-08-24 42.52 42.70 42.52 42.59 0.1M
2021-08-23 42.25 42.65 42.25 42.36 0.0M
2021-08-20 41.58 41.98 41.58 41.97 0.0M
2021-08-19 41.06 41.52 41.06 41.42 0.0M
2021-08-18 42.11 42.38 41.44 41.44 0.0M
2021-08-17 42.30 42.79 41.62 41.93 0.0M
2021-08-16 42.34 42.62 41.82 42.43 0.0M
2021-08-13 42.28 42.28 42.20 42.26 0.0M
2021-08-12 41.90 42.20 41.80 42.19 0.1M
2021-08-11 41.89 42.01 41.80 41.95 0.1M
2021-08-10 41.98 41.98 41.65 41.73 0.0M
2021-08-09 42.21 42.21 41.64 41.77 0.0M
2021-08-06 41.83 41.88 41.75 41.78 0.0M
2021-08-05 41.60 41.67 41.51 41.67 0.0M
2021-08-04 41.52 41.95 41.42 41.45 0.0M
2021-08-03 41.71 41.86 41.12 41.62 0.1M
2021-08-02 41.46 42.32 41.45 41.67 0.8M
2021-07-30 41.27 41.37 41.25 41.27 0.0M
2021-07-29 42.05 42.05 41.59 41.77 0.0M
2021-07-28 41.32 41.55 41.30 41.48 0.0M
2021-07-27 42.16 42.16 41.14 41.44 0.0M
2021-07-26 41.72 41.88 41.53 41.88 0.0M
2021-07-23 41.14 41.66 41.14 41.65 0.0M
2021-07-22 40.80 41.04 40.80 41.04 0.0M
2021-07-21 40.97 40.97 40.52 40.80 0.0M
2021-07-20 39.84 40.55 39.84 40.53 0.0M
2021-07-19 40.16 40.16 39.32 39.41 0.0M
2021-07-16 40.81 40.84 40.49 40.51 0.0M
2021-07-15 41.20 41.20 40.76 40.91 0.0M
2021-07-14 41.17 41.24 40.94 41.09 0.0M
2021-07-13 41.15 41.44 41.00 41.00 0.0M
2021-07-12 41.13 41.78 41.04 41.21 0.0M
2021-07-09 40.72 41.05 40.70 41.01 0.0M
2021-07-08 40.18 40.44 40.02 40.35 0.0M
2021-07-07 40.62 40.86 40.62 40.83 0.0M
2021-07-06 40.65 40.67 40.33 40.65 0.0M
2021-07-02 40.48 40.71 40.43 40.71 0.0M
2021-07-01 40.07 40.21 40.02 40.20 0.0M
2021-06-30 40.21 40.30 39.87 40.00 0.0M
2021-06-29 39.99 39.99 39.90 39.91 0.0M
2021-06-28 40.61 40.61 39.65 39.92 0.0M
2021-06-25 39.65 39.78 39.62 39.74 0.0M
2021-06-24 39.68 39.93 39.50 39.55 0.0M
2021-06-23 39.37 39.40 39.25 39.25 0.0M
2021-06-22 39.13 39.39 38.93 39.30 0.0M
2021-06-21 38.38 38.97 38.38 38.92 0.0M
2021-06-18 38.48 38.53 38.35 38.38 0.0M
2021-06-17 38.83 39.05 38.68 39.01 0.0M
2021-06-16 39.19 39.22 38.70 38.85 0.0M
2021-06-15 39.40 39.40 39.17 39.19 0.1M
2021-06-14 39.05 39.35 39.00 39.35 0.0M
2021-06-11 39.11 39.22 39.00 39.22 0.0M
2021-06-10 39.16 39.19 38.88 39.08 0.0M
2021-06-09 38.96 39.01 38.84 38.84 0.0M
2021-06-08 40.89 40.89 38.68 38.91 0.0M
2021-06-07 38.93 38.93 38.76 38.85 0.0M
2021-06-04 38.50 38.99 38.50 38.91 0.0M
2021-06-03 38.24 38.50 38.22 38.39 0.0M
2021-06-02 38.70 38.70 38.47 38.52 0.0M
2021-06-01 39.37 39.37 38.38 38.52 0.0M
2021-05-28 38.57 39.07 38.57 38.57 0.0M
2021-05-27 38.54 38.67 38.43 38.51 0.0M
2021-05-26 38.62 38.62 38.45 38.47 0.0M
2021-05-25 38.83 39.03 38.38 38.38 0.0M
2021-05-24 38.36 38.60 38.22 38.48 0.0M
2021-05-21 38.08 38.59 37.86 37.86 0.0M
2021-05-20 37.58 38.18 37.58 38.03 0.0M
2021-05-19 36.90 37.34 36.71 37.34 0.0M
2021-05-18 38.02 38.02 37.48 37.48 0.0M
2021-05-17 38.04 38.04 37.68 37.90 0.0M
2021-05-14 37.59 38.23 37.59 38.18 0.0M
2021-05-13 37.45 37.60 37.23 37.42 0.1M
2021-05-12 37.54 37.57 36.79 36.80 0.0M
2021-05-11 37.77 37.92 37.54 37.83 0.0M
2021-05-10 38.82 39.00 38.36 38.36 0.0M
2021-05-07 38.63 38.99 38.63 38.83 0.0M
2021-05-06 37.84 38.45 37.82 38.44 0.0M
2021-05-05 38.46 38.46 38.00 38.13 0.0M
2021-05-04 38.87 38.87 37.61 37.98 0.0M
2021-05-03 38.78 38.78 38.40 38.42 0.0M
2021-04-30 38.57 38.61 38.35 38.36 0.0M
2021-04-29 38.70 38.90 38.44 38.85 0.0M
2021-04-28 38.49 38.59 38.41 38.46 0.0M
2021-04-27 38.52 38.53 38.32 38.50 0.0M
2021-04-26 39.64 39.64 38.40 38.43 0.0M
2021-04-23 37.85 38.57 37.85 38.40 0.0M
2021-04-22 38.81 38.81 37.74 37.74 0.0M
2021-04-21 38.41 38.41 37.89 38.30 0.0M
2021-04-20 38.01 38.03 37.58 37.79 0.0M
2021-04-19 38.77 38.77 38.05 38.12 0.0M
2021-04-16 38.42 38.47 38.34 38.41 0.0M
2021-04-15 38.08 38.28 38.04 38.26 0.0M
2021-04-14 37.82 38.01 37.55 37.56 0.1M
2021-04-13 37.81 37.94 37.74 37.89 0.0M
2021-04-12 37.58 37.71 37.57 37.65 0.0M
2021-04-09 37.30 37.66 37.30 37.64 0.0M
2021-04-08 36.99 37.25 36.99 37.24 0.0M
2021-04-07 37.00 37.01 36.85 36.96 0.0M
2021-04-06 36.99 37.03 36.81 36.81 0.0M
2021-04-05 36.15 36.97 36.15 36.92 0.0M
2021-04-01 37.44 37.44 35.90 36.14 0.0M
2021-03-31 35.55 35.74 35.55 35.66 0.0M
2021-03-30 35.32 35.36 35.14 35.15 0.0M
2021-03-29 35.21 35.51 35.21 35.44 0.0M
2021-03-26 34.89 35.38 34.87 35.38 0.0M
2021-03-25 34.22 34.69 34.07 34.62 0.0M
2021-03-24 34.89 35.08 34.45 34.45 0.0M
2021-03-23 35.01 35.22 34.66 34.69 0.0M
2021-03-22 35.01 35.24 35.01 35.04 0.0M
2021-03-19 34.57 34.84 34.50 34.70 0.0M
2021-03-18 35.19 35.34 34.72 34.72 0.0M
2021-03-17 36.03 36.03 35.11 35.45 0.0M
2021-03-16 35.69 35.69 35.36 35.39 0.0M
2021-03-15 35.00 35.37 34.89 35.37 0.0M
2021-03-12 34.89 35.07 34.75 35.07 0.0M
2021-03-11 34.87 35.21 34.87 35.02 0.0M
2021-03-10 34.49 34.67 34.46 34.49 0.0M
2021-03-09 34.11 34.53 34.11 34.23 0.0M
2021-03-08 34.08 34.16 33.49 33.49 0.0M
2021-03-05 33.54 33.79 32.78 33.76 0.1M
2021-03-04 33.40 33.78 32.50 32.82 0.0M
2021-03-03 34.06 34.47 33.59 33.71 0.0M
2021-03-02 34.50 34.70 34.48 34.61 0.0M
2021-03-01 34.68 35.53 34.25 34.78 0.1M
2021-02-26 33.62 34.10 33.62 33.70 0.0M
2021-02-25 34.64 34.64 33.79 33.94 0.0M
2021-02-24 34.70 35.00 34.70 34.99 0.0M
2021-02-23 33.88 34.62 33.87 34.47 0.0M
2021-02-22 34.40 34.75 34.40 34.41 0.0M
2021-02-19 35.11 35.22 34.85 34.85 0.0M
2021-02-18 36.04 36.04 34.70 34.99 0.0M
2021-02-17 34.72 35.23 34.72 35.23 0.0M
2021-02-16 35.57 36.34 35.20 35.21 0.0M
2021-02-12 35.11 35.27 34.97 35.27 0.0M
2021-02-11 35.07 35.12 34.84 35.00 0.0M
2021-02-10 35.99 35.99 34.73 34.85 0.0M
2021-02-09 35.04 35.11 34.99 34.99 0.0M
2021-02-08 34.90 35.00 34.80 34.99 0.0M
2021-02-05 34.65 34.80 34.65 34.68 0.0M
2021-02-04 34.11 34.56 34.11 34.51 0.0M
2021-02-03 34.02 34.27 33.93 34.15 0.0M
2021-02-02 33.95 34.18 33.89 33.89 0.0M
2021-02-01 32.87 33.36 32.68 33.30 0.0M
2021-01-29 33.00 33.04 32.22 32.69 0.0M
2021-01-28 33.53 33.92 33.48 33.48 0.0M
2021-01-27 33.47 33.48 32.87 33.06 0.0M
2021-01-26 33.81 34.35 33.81 34.04 0.0M
2021-01-25 34.20 34.26 33.77 34.07 0.0M
2021-01-22 33.85 34.13 33.85 33.97 0.0M
2021-01-21 35.92 35.92 34.16 34.25 0.0M
2021-01-20 33.75 34.33 33.75 34.21 0.0M
2021-01-19 33.33 33.58 33.21 33.51 0.0M
2021-01-15 33.20 33.20 32.86 33.08 0.0M
2021-01-14 33.66 33.72 33.42 33.61 0.0M
2021-01-13 33.50 33.75 33.42 33.68 0.0M
2021-01-12 34.84 34.84 33.42 33.54 0.0M
2021-01-11 33.57 33.72 33.45 33.54 0.0M
2021-01-08 33.98 33.98 33.37 33.86 0.0M
2021-01-07 33.55 33.72 33.35 33.68 0.0M
2021-01-06 32.50 33.19 32.50 32.81 0.0M
2021-01-05 32.40 32.74 32.31 32.69 0.0M
2021-01-04 32.84 32.84 31.93 32.30 0.0M