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
2023-12-29 41.38 41.41 41.05 41.16 0.0M
2023-12-28 41.33 41.45 41.33 41.35 0.0M
2023-12-27 41.39 41.43 41.24 41.31 0.0M
2023-12-26 41.22 41.33 41.15 41.28 0.0M
2023-12-22 41.18 41.31 40.89 40.99 0.0M
2023-12-21 40.82 40.94 40.54 40.94 0.0M
2023-12-20 41.21 41.35 40.38 40.38 0.0M
2023-12-19 41.03 41.32 41.03 41.20 0.0M
2023-12-18 40.84 40.97 40.84 40.92 0.0M
2023-12-15 40.44 40.66 40.44 40.61 0.0M
2023-12-14 41.03 41.03 40.54 40.82 0.0M
2023-12-13 40.11 40.76 39.99 40.68 0.0M
2023-12-12 39.73 39.97 39.73 39.97 0.0M
2023-12-11 39.54 39.73 39.52 39.73 0.0M
2023-12-08 39.50 39.62 39.30 39.58 0.0M
2023-12-07 39.14 39.35 39.14 39.32 0.0M
2023-12-06 39.27 39.34 38.88 38.91 0.1M
2023-12-05 38.84 39.27 38.84 39.14 0.0M
2023-12-04 38.98 39.16 38.97 39.14 0.0M
2023-12-01 39.01 39.48 39.01 39.44 0.0M
2023-11-30 38.94 39.15 38.82 39.15 0.0M
2023-11-29 39.28 39.29 38.93 38.95 0.0M
2023-11-28 38.85 39.06 38.81 39.00 0.0M
2023-11-27 38.90 39.09 38.90 38.97 0.0M
2023-11-24 38.98 39.05 38.98 39.05 0.0M
2023-11-22 39.16 39.16 38.96 39.05 0.0M
2023-11-21 38.79 38.85 38.69 38.83 0.0M
2023-11-20 38.60 39.05 38.60 38.95 0.0M
2023-11-17 38.54 38.55 38.37 38.53 0.0M
2023-11-16 38.34 38.43 38.25 38.43 0.0M
2023-11-15 38.53 38.53 38.38 38.38 0.0M
2023-11-14 38.04 38.41 38.04 38.26 0.0M
2023-11-13 37.15 37.37 37.05 37.25 0.0M
2023-11-10 36.88 37.30 36.82 37.30 0.0M
2023-11-09 37.05 37.06 36.69 36.69 0.0M
2023-11-08 37.03 37.03 36.84 37.01 0.0M
2023-11-07 36.86 37.03 36.86 36.95 0.0M
2023-11-06 36.79 36.85 36.68 36.81 0.0M
2023-11-03 36.54 36.77 36.54 36.69 0.0M
2023-11-02 36.23 36.36 36.23 36.35 0.0M
2023-11-01 35.96 36.08 35.90 36.08 0.1M
2023-10-31 35.78 35.91 35.78 35.91 0.0M
2023-10-30 35.78 35.84 35.72 35.79 0.0M
2023-10-27 35.71 35.85 35.56 35.62 0.0M
2023-10-26 35.87 35.95 35.64 35.72 0.0M
2023-10-25 36.22 36.29 36.05 36.07 0.0M
2023-10-24 36.39 36.43 36.22 36.41 0.1M
2023-10-23 36.45 36.48 36.20 36.20 0.0M
2023-10-20 36.72 36.72 36.28 36.28 0.0M
2023-10-19 37.32 37.58 36.88 36.93 0.0M
2023-10-18 37.74 37.74 37.22 37.32 0.0M
2023-10-17 37.66 38.22 37.61 37.96 0.0M
2023-10-16 37.64 38.09 37.64 38.09 0.0M
2023-10-13 38.04 38.04 37.47 37.49 0.0M
2023-10-12 38.22 38.22 37.50 37.80 0.0M
2023-10-11 37.93 38.13 37.74 38.12 0.0M
2023-10-10 37.76 38.21 37.76 37.89 0.0M
2023-10-09 37.34 37.67 37.34 37.62 0.0M
2023-10-06 36.83 37.53 36.83 37.43 0.1M
2023-10-05 37.06 37.16 36.91 37.11 0.0M
2023-10-04 36.61 37.18 36.61 37.16 0.0M
2023-10-03 37.11 37.17 36.68 36.68 0.0M
2023-10-02 37.26 37.56 37.07 37.41 0.0M
2023-09-29 37.85 37.85 37.24 37.37 0.0M
2023-09-28 37.09 37.60 37.09 37.46 0.0M
2023-09-27 37.28 37.28 36.82 37.19 0.0M
2023-09-26 37.57 37.57 37.12 37.21 0.0M
2023-09-25 37.45 37.96 37.45 37.96 0.1M
2023-09-22 38.10 38.10 37.73 37.73 0.0M
2023-09-21 38.21 38.22 37.85 37.86 0.0M
2023-09-20 39.37 39.37 38.70 38.73 0.0M
2023-09-19 39.21 39.28 38.99 39.28 0.0M
2023-09-18 39.34 39.55 39.25 39.37 0.0M
2023-09-15 39.73 39.78 39.31 39.35 0.0M
2023-09-14 39.95 40.05 39.91 40.02 0.0M
2023-09-13 39.57 39.69 39.38 39.56 0.0M
2023-09-12 39.66 39.80 39.43 39.49 0.0M
2023-09-11 39.81 39.86 39.63 39.82 0.0M
2023-09-08 39.47 39.61 39.37 39.46 0.0M
2023-09-07 39.21 39.37 39.08 39.33 0.0M
2023-09-06 39.75 39.75 39.25 39.53 0.0M
2023-09-05 40.00 40.11 39.92 39.92 0.0M
2023-09-01 40.17 40.40 39.97 40.07 0.0M
2023-08-31 40.01 40.28 40.01 40.07 0.0M
2023-08-30 40.00 40.18 39.93 40.13 0.0M
2023-08-29 39.29 39.92 39.10 39.91 0.0M
2023-08-28 38.87 39.14 38.84 39.10 0.0M
2023-08-25 38.38 38.88 38.22 38.70 0.0M
2023-08-24 39.29 39.40 38.39 38.40 0.0M
2023-08-23 38.51 39.18 38.51 39.11 0.1M
2023-08-22 39.01 39.01 38.52 38.55 0.0M
2023-08-21 38.38 38.70 38.18 38.65 0.0M
2023-08-18 37.98 38.30 37.95 38.26 0.0M
2023-08-17 38.78 38.81 38.27 38.27 0.1M
2023-08-16 39.23 39.23 38.70 38.72 0.0M
2023-08-15 39.52 39.55 39.09 39.11 0.0M
2023-08-14 39.27 39.77 39.27 39.71 0.1M
2023-08-11 39.17 39.44 39.17 39.36 0.0M
2023-08-10 39.94 40.00 39.39 39.47 0.0M
2023-08-09 39.86 39.86 39.43 39.44 0.0M
2023-08-08 39.59 39.89 39.47 39.85 0.0M
2023-08-07 39.88 40.10 39.81 40.10 0.0M
2023-08-04 40.27 40.32 39.64 39.64 0.0M
2023-08-03 39.86 40.09 39.80 39.92 0.0M
2023-08-02 40.46 40.46 40.00 40.02 0.0M
2023-08-01 40.92 40.95 40.79 40.89 0.0M
2023-07-31 41.01 41.06 40.89 41.01 0.0M
2023-07-28 40.82 41.04 40.82 40.94 0.0M
2023-07-27 41.00 41.21 40.36 40.36 0.0M
2023-07-26 40.67 40.82 40.56 40.73 0.0M
2023-07-25 40.89 40.89 40.57 40.73 0.0M
2023-07-24 40.75 40.75 40.40 40.52 0.0M
2023-07-21 40.46 40.54 40.32 40.32 0.0M
2023-07-20 40.73 40.75 40.24 40.34 0.0M
2023-07-19 40.58 40.94 40.58 40.81 0.0M
2023-07-18 40.24 40.76 40.24 40.67 0.0M
2023-07-17 40.08 40.37 40.08 40.26 0.0M
2023-07-14 40.20 40.24 39.99 39.99 0.0M
2023-07-13 39.91 40.15 39.85 40.08 0.0M
2023-07-12 39.72 39.72 39.48 39.54 0.0M
2023-07-11 38.69 39.15 38.69 39.14 0.0M
2023-07-10 38.84 38.84 38.65 38.74 0.0M
2023-07-07 38.97 39.21 38.72 38.72 0.0M
2023-07-06 38.70 38.91 38.57 38.88 0.0M
2023-07-05 39.33 39.38 39.24 39.32 0.0M
2023-07-03 39.29 39.40 39.29 39.37 0.0M
2023-06-30 38.95 39.42 38.95 39.36 0.0M
2023-06-29 38.49 38.68 38.49 38.68 0.0M
2023-06-28 38.27 38.62 38.27 38.46 0.1M
2023-06-27 38.02 38.53 38.02 38.49 0.0M
2023-06-26 38.30 38.30 37.88 37.88 0.0M
2023-06-23 38.18 38.37 38.08 38.14 0.0M
2023-06-22 38.19 38.76 38.19 38.56 0.1M
2023-06-21 38.35 38.53 38.28 38.32 0.0M
2023-06-20 38.63 38.75 38.34 38.65 0.0M
2023-06-16 39.17 39.26 38.87 38.87 0.0M
2023-06-15 38.40 39.24 38.34 39.05 0.0M
2023-06-14 38.55 38.55 38.03 38.42 0.0M
2023-06-13 38.31 38.40 38.20 38.34 0.0M
2023-06-12 37.64 37.98 37.64 37.98 0.0M
2023-06-09 37.70 37.73 37.49 37.53 0.0M
2023-06-08 37.08 37.51 37.08 37.46 0.0M
2023-06-07 37.41 37.41 37.12 37.12 0.1M
2023-06-06 37.13 37.44 37.13 37.41 0.1M
2023-06-05 37.42 37.58 37.22 37.31 0.0M
2023-06-02 37.15 37.49 37.08 37.39 0.1M
2023-06-01 36.14 36.80 36.14 36.66 0.0M
2023-05-31 36.17 36.28 36.05 36.22 0.1M
2023-05-30 36.77 36.77 36.39 36.48 0.0M
2023-05-26 36.07 36.47 36.07 36.47 0.0M
2023-05-25 35.67 35.91 35.67 35.84 0.0M
2023-05-24 35.42 35.48 35.26 35.37 0.0M
2023-05-23 35.85 36.13 35.72 35.72 0.0M
2023-05-22 36.20 36.37 36.20 36.22 0.0M
2023-05-19 36.22 36.27 36.12 36.24 0.0M
2023-05-18 35.82 36.34 35.82 36.28 0.0M
2023-05-17 35.42 35.87 35.42 35.83 0.0M
2023-05-16 35.50 35.50 35.32 35.32 0.0M
2023-05-15 35.37 35.59 35.28 35.39 0.0M
2023-05-12 35.46 35.47 35.18 35.43 0.0M
2023-05-11 35.37 35.50 35.31 35.50 0.0M
2023-05-10 35.63 35.63 35.30 35.54 0.0M
2023-05-09 35.36 35.43 35.32 35.32 0.0M
2023-05-08 35.48 35.60 35.43 35.52 0.0M
2023-05-05 34.98 35.54 34.98 35.48 0.0M
2023-05-04 34.73 34.92 34.62 34.72 0.0M
2023-05-03 35.32 35.51 34.98 34.98 0.0M
2023-05-02 36.14 36.14 35.05 35.31 0.0M
2023-05-01 35.91 35.95 35.77 35.80 0.0M
2023-04-28 35.30 35.78 35.30 35.78 0.0M
2023-04-27 34.84 35.50 34.84 35.43 0.0M
2023-04-26 34.82 34.94 34.58 34.66 0.0M
2023-04-25 35.33 35.33 34.76 34.76 0.0M
2023-04-24 35.23 35.48 35.23 35.39 0.0M
2023-04-21 35.37 35.45 35.24 35.38 0.0M
2023-04-20 35.38 35.51 35.30 35.33 0.0M
2023-04-19 35.38 35.65 35.37 35.58 0.0M
2023-04-18 35.60 35.67 35.46 35.63 0.0M
2023-04-17 35.39 35.55 35.30 35.55 0.0M
2023-04-14 35.49 35.63 35.27 35.44 0.0M
2023-04-13 35.07 35.54 35.07 35.50 0.0M
2023-04-12 35.07 35.35 34.90 34.93 0.0M
2023-04-11 35.10 35.26 35.08 35.10 0.0M
2023-04-10 34.85 35.10 34.81 35.10 0.0M
2023-04-06 34.83 35.16 34.83 35.13 0.0M
2023-04-05 35.03 35.07 34.88 34.99 0.0M
2023-04-04 35.25 35.25 35.01 35.08 0.0M
2023-04-03 35.09 35.27 35.05 35.27 0.0M
2023-03-31 34.81 35.11 34.81 35.11 0.0M
2023-03-30 34.66 34.69 34.58 34.69 0.0M
2023-03-29 34.38 34.53 34.36 34.51 0.0M
2023-03-28 34.36 34.36 33.97 34.11 0.0M
2023-03-27 34.29 34.31 34.18 34.18 0.0M
2023-03-24 34.34 34.34 33.77 34.16 0.0M
2023-03-23 34.10 34.19 33.85 34.05 0.0M
2023-03-22 34.16 34.51 34.00 34.00 0.0M
2023-03-21 34.28 34.36 34.14 34.36 0.0M
2023-03-20 33.78 34.00 33.78 33.97 0.0M
2023-03-17 33.90 34.05 33.70 33.77 0.0M
2023-03-16 33.16 34.00 33.16 34.00 0.0M
2023-03-15 33.37 33.52 33.16 33.47 0.0M
2023-03-14 33.58 33.78 33.36 33.68 0.0M
2023-03-13 32.86 33.46 32.82 33.18 0.0M
2023-03-10 33.40 33.53 33.09 33.18 0.0M
2023-03-09 34.45 34.45 33.75 33.75 0.0M
2023-03-08 34.30 34.43 34.22 34.43 0.0M
2023-03-07 34.86 34.90 34.31 34.37 0.0M
2023-03-06 34.92 35.22 34.92 34.96 0.0M
2023-03-03 34.57 34.91 34.49 34.91 0.0M
2023-03-02 33.98 34.35 33.88 34.27 0.0M
2023-03-01 34.21 34.21 33.92 34.00 0.0M
2023-02-28 34.24 34.39 34.22 34.24 0.0M
2023-02-27 34.45 34.45 34.21 34.29 0.0M
2023-02-24 34.00 34.17 33.99 34.17 0.0M
2023-02-23 34.77 34.77 34.24 34.59 0.0M
2023-02-22 34.20 34.58 34.20 34.34 0.0M
2023-02-21 34.56 34.87 34.41 34.41 0.0M
2023-02-17 35.14 35.23 34.96 35.21 0.0M
2023-02-16 35.88 35.88 35.37 35.37 0.0M
2023-02-15 35.58 35.92 35.58 35.92 0.0M
2023-02-14 35.85 35.96 35.43 35.82 0.0M
2023-02-13 35.36 35.80 35.36 35.78 0.0M
2023-02-10 35.08 35.33 35.08 35.32 0.0M
2023-02-09 35.76 35.76 35.14 35.24 0.0M
2023-02-08 35.86 35.96 35.57 35.59 0.0M
2023-02-07 35.36 36.07 35.36 36.07 0.0M
2023-02-06 35.47 35.62 35.38 35.49 0.0M
2023-02-03 35.91 36.17 35.69 35.79 0.0M
2023-02-02 35.97 36.28 35.90 36.15 0.0M
2023-02-01 34.96 35.57 34.87 35.49 0.0M
2023-01-31 34.61 35.11 34.61 35.11 0.0M
2023-01-30 34.81 34.81 34.57 34.57 0.0M
2023-01-27 35.01 35.28 34.91 35.09 0.1M
2023-01-26 34.53 34.97 34.53 34.97 0.0M
2023-01-25 33.95 34.49 33.92 34.48 0.0M
2023-01-24 34.33 34.55 34.33 34.51 0.0M
2023-01-23 34.16 34.64 34.16 34.54 0.1M
2023-01-20 33.79 34.17 33.79 34.17 0.0M
2023-01-19 33.56 33.73 33.56 33.66 0.0M
2023-01-18 34.00 34.04 33.75 33.76 0.0M
2023-01-17 33.90 34.04 33.90 33.95 0.0M
2023-01-13 33.89 34.02 33.88 34.00 0.0M
2023-01-12 34.02 34.02 33.79 33.91 0.0M
2023-01-11 33.63 33.87 33.63 33.87 0.0M
2023-01-10 33.60 33.68 33.57 33.68 0.0M
2023-01-09 33.71 33.76 33.58 33.58 0.0M
2023-01-06 33.34 33.58 33.34 33.54 0.0M
2023-01-05 33.27 33.34 33.25 33.25 0.0M
2023-01-04 33.37 33.50 33.34 33.41 0.0M
2023-01-03 33.42 33.42 33.22 33.33 0.0M