HCM Defender 100 Index ETF

QQH
🏛️ usa →
75.58
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
2025-09-26 75.31 75.58 74.75 75.58 0.0M
2025-09-25 74.88 75.45 74.47 75.16 0.0M
2025-09-24 76.11 76.11 75.34 75.68 0.1M
2025-09-23 76.61 76.61 75.82 75.94 0.0M
2025-09-22 75.99 76.80 75.99 76.76 0.0M
2025-09-19 75.60 76.15 75.48 76.15 0.3M
2025-09-18 75.17 75.70 75.16 75.18 0.0M
2025-09-17 74.72 74.72 73.59 74.51 0.0M
2025-09-16 75.00 75.00 74.62 74.73 0.0M
2025-09-15 74.30 74.77 74.30 74.77 0.0M
2025-09-12 73.42 73.94 73.27 73.94 0.0M
2025-09-11 73.24 73.34 72.93 73.33 0.0M
2025-09-10 73.07 73.18 72.44 72.69 0.0M
2025-09-09 72.48 72.67 72.05 72.57 0.0M
2025-09-08 72.15 72.64 72.12 72.19 0.2M
2025-09-05 72.61 72.80 71.13 71.80 0.0M
2025-09-04 70.92 71.71 70.83 71.71 0.0M
2025-09-03 70.59 71.06 70.26 70.88 0.0M
2025-09-02 69.02 69.96 68.88 69.96 0.0M
2025-08-29 71.46 71.46 70.55 70.78 0.0M
2025-08-28 71.69 72.10 71.42 71.99 0.0M
2025-08-27 71.20 71.51 71.02 71.45 0.0M
2025-08-26 70.71 71.25 70.70 71.25 0.0M
2025-08-25 70.76 71.37 70.73 70.86 0.0M
2025-08-22 69.71 71.43 69.71 71.06 0.0M
2025-08-21 69.70 70.20 69.24 69.63 0.0M
2025-08-20 70.54 70.54 69.07 70.12 0.0M
2025-08-19 72.07 72.11 70.60 70.76 0.0M
2025-08-18 72.12 72.31 71.93 72.19 0.0M
2025-08-15 72.49 72.62 72.12 72.30 0.0M
2025-08-14 72.21 73.04 72.21 72.79 0.0M
2025-08-13 73.19 73.35 72.60 72.80 0.0M
2025-08-12 72.04 72.92 71.96 72.92 0.0M
2025-08-11 71.85 72.23 71.44 71.65 0.0M
2025-08-08 71.06 71.84 71.06 71.80 0.0M
2025-08-07 71.10 71.28 70.12 70.74 0.0M
2025-08-06 69.34 70.46 69.16 70.38 0.0M
2025-08-05 69.91 69.92 69.07 69.08 0.0M
2025-08-04 69.12 69.77 69.12 69.77 0.0M
2025-08-01 68.70 68.84 67.78 68.04 0.1M
2025-07-31 71.56 71.56 69.89 69.99 0.0M
2025-07-30 70.29 70.53 69.81 70.24 0.0M
2025-07-29 70.92 70.92 70.13 70.13 0.0M
2025-07-28 70.36 70.39 70.15 70.37 0.0M
2025-07-25 69.93 70.22 69.88 70.02 0.0M
2025-07-24 69.54 69.90 69.54 69.74 0.0M
2025-07-23 69.21 69.51 68.90 69.49 0.0M
2025-07-22 69.48 69.48 68.66 69.14 0.0M
2025-07-21 69.20 69.96 69.20 69.66 0.0M
2025-07-18 69.15 69.16 68.91 69.16 0.0M
2025-07-17 68.81 69.31 68.81 69.24 0.0M
2025-07-16 68.36 68.52 67.96 68.49 0.0M
2025-07-15 68.99 68.99 68.49 68.49 0.0M
2025-07-14 67.88 68.35 67.83 68.33 0.0M
2025-07-11 67.87 68.19 67.80 67.99 0.0M
2025-07-10 68.23 68.24 67.81 68.11 0.0M
2025-07-09 67.63 68.37 67.63 68.20 0.0M
2025-07-08 67.65 67.76 67.47 67.52 0.0M
2025-07-07 67.74 67.77 67.26 67.44 0.0M
2025-07-03 67.89 68.40 67.89 68.26 0.0M
2025-07-02 66.84 67.34 66.84 67.33 0.0M
2025-07-01 67.20 67.20 66.43 66.70 0.1M
2025-06-30 67.46 67.72 67.16 67.61 0.0M
2025-06-27 66.98 67.28 66.42 67.04 0.0M
2025-06-26 66.29 66.79 66.09 66.69 0.0M
2025-06-25 65.88 66.11 65.62 65.86 0.0M
2025-06-24 65.16 65.74 65.08 65.60 0.1M
2025-06-23 63.28 64.36 63.20 64.30 0.0M
2025-06-20 64.45 65.41 63.05 63.31 0.1M
2025-06-18 63.80 64.26 63.66 63.72 0.0M
2025-06-17 64.23 64.37 63.60 63.68 0.0M
2025-06-16 63.83 64.69 63.83 64.54 0.0M
2025-06-13 63.34 64.09 63.22 63.33 0.0M
2025-06-12 64.03 64.55 64.03 64.43 0.0M
2025-06-11 64.66 64.97 64.02 64.24 0.0M
2025-06-10 64.05 64.63 64.05 64.56 0.0M
2025-06-09 63.82 64.12 63.77 63.92 0.1M
2025-06-06 63.80 64.00 63.62 63.72 0.0M
2025-06-05 64.25 64.36 62.59 62.89 0.0M
2025-06-04 63.57 63.92 63.57 63.73 0.0M
2025-06-03 63.25 63.75 63.18 63.44 0.0M
2025-06-02 61.99 62.86 61.99 62.86 0.0M
2025-05-30 61.92 62.30 61.09 62.26 0.0M
2025-05-29 63.40 63.40 62.06 62.41 0.0M
2025-05-28 62.54 62.59 62.16 62.21 0.0M
2025-05-27 61.56 62.52 61.56 62.46 0.0M
2025-05-23 60.16 60.93 60.01 60.43 0.0M
2025-05-22 61.51 61.89 61.26 61.40 0.0M
2025-05-21 62.11 62.76 60.95 61.02 0.0M
2025-05-20 62.10 62.34 61.77 62.25 0.0M
2025-05-19 61.81 62.70 61.81 62.56 0.0M
2025-05-16 62.46 62.55 61.92 62.54 0.0M
2025-05-15 61.65 62.66 61.65 62.24 0.0M
2025-05-14 61.70 62.21 61.70 62.21 0.0M
2025-05-13 60.33 61.84 60.33 61.61 0.1M
2025-05-12 59.48 60.18 59.23 60.15 0.1M
2025-05-09 57.34 57.43 56.62 56.92 0.1M
2025-05-08 57.10 57.62 56.77 57.08 0.0M
2025-05-07 56.46 56.75 56.05 56.49 0.0M
2025-05-06 56.23 56.64 56.23 56.43 0.0M
2025-05-05 56.77 57.22 56.77 56.84 0.0M
2025-05-02 57.06 57.55 56.88 57.35 0.0M
2025-05-01 56.84 57.02 56.76 56.76 0.0M
2025-04-30 55.86 56.36 55.70 56.30 0.0M
2025-04-29 56.03 56.36 56.03 56.31 0.0M
2025-04-28 56.17 56.22 55.87 56.17 0.0M
2025-04-25 56.03 56.23 55.82 56.23 0.0M
2025-04-24 55.25 55.90 55.25 55.90 0.0M
2025-04-23 55.37 55.58 55.16 55.23 0.0M
2025-04-22 54.35 54.80 54.27 54.62 0.0M
2025-04-21 54.11 54.21 53.76 54.08 0.0M
2025-04-17 54.93 54.93 54.48 54.57 0.0M
2025-04-16 55.51 55.59 54.24 54.78 0.0M
2025-04-15 56.44 56.48 56.05 56.25 0.0M
2025-04-14 57.00 57.00 55.85 56.25 0.0M
2025-04-11 55.05 55.99 54.75 55.96 0.0M
2025-04-10 55.44 55.85 53.96 55.16 0.0M
2025-04-09 54.37 56.72 54.13 56.46 0.0M
2025-04-08 55.24 55.45 53.76 54.03 0.0M
2025-04-07 53.54 56.12 53.37 54.46 0.1M
2025-04-04 55.48 55.78 54.41 54.50 0.0M
2025-04-03 57.22 57.88 56.75 56.83 0.0M
2025-04-02 58.43 59.49 58.33 59.30 0.0M
2025-04-01 58.29 58.97 58.26 58.95 0.0M
2025-03-31 57.73 58.60 57.44 58.48 0.1M
2025-03-28 60.04 60.04 58.06 58.23 0.0M
2025-03-27 60.08 60.88 60.08 60.27 0.0M
2025-03-26 61.91 62.02 60.43 60.66 0.0M
2025-03-25 61.69 62.13 61.47 62.13 0.0M
2025-03-24 61.20 61.66 61.20 61.66 0.1M
2025-03-21 58.64 60.15 58.64 60.03 0.0M
2025-03-20 59.12 60.46 59.12 59.60 0.0M
2025-03-19 59.08 60.40 59.08 59.84 0.0M
2025-03-18 59.74 59.74 58.58 58.87 0.1M
2025-03-17 60.27 60.63 60.00 60.33 0.0M
2025-03-14 59.85 60.22 59.60 60.21 0.0M
2025-03-13 59.87 59.98 59.12 59.28 0.0M
2025-03-12 60.44 60.52 59.76 60.14 0.0M
2025-03-11 59.83 60.25 59.32 59.70 0.1M
2025-03-10 57.95 60.79 57.95 59.85 0.1M
2025-03-07 61.36 62.08 60.88 61.95 0.0M
2025-03-06 62.16 62.53 61.42 61.62 0.0M
2025-03-05 62.28 63.00 61.81 62.84 0.0M
2025-03-04 61.83 62.69 61.44 62.15 0.0M
2025-03-03 64.13 64.13 62.07 62.38 0.1M
2025-02-28 62.42 63.57 61.35 63.57 0.1M
2025-02-27 65.16 65.16 62.33 62.33 0.0M
2025-02-26 64.71 65.36 64.14 64.56 0.0M
2025-02-25 65.38 65.60 64.05 64.48 0.0M
2025-02-24 66.85 66.86 65.60 65.62 0.0M
2025-02-21 67.78 68.60 66.59 66.65 0.0M
2025-02-20 68.75 68.75 68.05 68.49 0.0M
2025-02-19 68.60 69.01 68.30 68.90 0.0M
2025-02-18 68.73 68.86 68.18 68.74 0.0M
2025-02-14 68.33 68.74 68.31 68.70 0.0M
2025-02-13 67.37 68.39 67.37 68.34 0.1M
2025-02-12 66.26 67.31 66.26 67.15 0.0M
2025-02-11 66.81 67.38 66.81 66.99 0.0M
2025-02-10 66.93 67.42 66.93 67.20 0.0M
2025-02-07 67.66 67.84 66.19 66.25 0.0M
2025-02-06 67.25 67.59 66.99 67.54 0.0M
2025-02-05 66.31 67.17 66.24 67.13 0.0M
2025-02-04 65.79 66.88 65.79 66.85 0.0M
2025-02-03 65.27 66.31 65.05 65.85 0.0M
2025-01-31 67.56 68.24 66.55 66.80 0.0M
2025-01-30 67.09 67.43 66.18 66.66 0.0M
2025-01-29 66.94 66.94 66.21 66.62 0.0M
2025-01-28 65.57 67.10 65.28 66.93 0.0M
2025-01-27 64.61 65.84 64.61 65.48 0.0M
2025-01-24 68.52 68.55 67.73 68.00 0.0M
2025-01-23 67.94 68.44 67.75 68.42 0.0M
2025-01-22 68.10 68.43 68.09 68.16 0.0M
2025-01-21 67.40 67.58 67.05 67.48 0.0M
2025-01-17 67.38 67.58 67.19 67.39 0.0M
2025-01-16 67.24 67.24 66.57 66.60 0.0M
2025-01-15 66.45 67.25 66.45 67.04 0.0M
2025-01-14 66.02 66.37 65.49 65.82 0.0M
2025-01-13 65.50 65.99 65.25 65.99 0.0M
2025-01-10 66.91 66.91 65.71 66.17 0.0M
2025-01-08 67.43 67.81 67.01 67.54 0.0M
2025-01-07 68.65 68.68 67.41 67.53 0.0M
2025-01-06 69.13 69.76 68.80 69.12 0.1M
2025-01-03 67.06 68.17 67.06 67.97 0.0M
2025-01-02 67.38 67.68 65.97 66.67 0.1M