MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
QGRD — Horizon Nasdaq-100 Defined Risk ETF
NasdaqHorizon Nasdaq-100 Defined Risk ETF
$30.65
+0.11(+0.35%)
- O
- 30.69
- H
- 30.74
- L
- 30.65
- V
- 8.52K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$30.65
Period Return+22.67%
Period High$30.84
Period Low$23.83
Avg Daily Volume25.8K
Total Trading Days313
QGRD — Historical OHLCV Price & Volume Table
Jul 10, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $30.69 | $30.74 | $30.65 | $30.65 | +$0.11 | +0.35% | 8,517 | $30.69 | $30.65 $30.74 |
| Oct 5, 2026 | $30.40 | $30.55 | $30.40 | $30.54 | +$0.20 | +0.66% | 46,997 | $30.45 | $30.40 $30.55 |
| Oct 2, 2026 | $30.44 | $30.47 | $30.29 | $30.34 | +$0.24 | +0.80% | 8,752 | $30.35 | $30.29 $30.47 |
| Oct 1, 2026 | $30.10 | $30.17 | $29.94 | $30.10 | +$0.02 | +0.08% | 14,115 | $30.05 | $29.94 $30.17 |
| Sep 30, 2026 | $29.96 | $30.21 | $29.96 | $30.08 | +$0.12 | +0.40% | 13,478 | $30.14 | $29.96 $30.21 |
| Sep 29, 2026 | $29.94 | $30.02 | $29.85 | $29.96 | +$0.11 | +0.36% | 24,039 | $29.93 | $29.85 $30.02 |
| Sep 28, 2026 | $30.12 | $30.12 | $29.73 | $29.85 | $-0.30 | -0.98% | 15,283 | $29.93 | $29.73 $30.12 |
| Sep 25, 2026 | $29.83 | $30.21 | $29.83 | $30.15 | +$0.08 | +0.27% | 18,268 | $30.15 | $29.83 $30.21 |
| Sep 24, 2026 | $29.97 | $30.07 | $29.94 | $30.06 | +$0.01 | +0.05% | 40,320 | $30.03 | $29.94 $30.07 |
| Sep 23, 2026 | $30.01 | $30.16 | $30.01 | $30.05 | $-0.11 | -0.35% | 15,075 | $30.04 | $30.01 $30.16 |
| Sep 22, 2026 | $30.13 | $30.18 | $30.10 | $30.16 | +$0.12 | +0.39% | 18,179 | $30.14 | $30.10 $30.18 |
| Sep 21, 2026 | $29.52 | $30.07 | $29.52 | $30.04 | +$0.54 | +1.85% | 24,628 | $29.75 | $29.52 $30.07 |
| Sep 18, 2026 | $29.04 | $29.49 | $29.04 | $29.49 | +$0.13 | +0.43% | 6,949 | $29.35 | $29.04 $29.49 |
| Sep 17, 2026 | $29.36 | $29.40 | $29.33 | $29.37 | +$0.41 | +1.42% | 10,645 | $29.35 | $29.33 $29.40 |
| Sep 16, 2026 | $29.11 | $29.19 | $28.87 | $28.95 | $-0.02 | -0.08% | 21,910 | $29.07 | $28.87 $29.19 |
| Sep 15, 2026 | $29.10 | $29.10 | $28.96 | $28.98 | $-0.16 | -0.55% | 9,285 | $29.00 | $28.96 $29.10 |
| Sep 14, 2026 | $29.27 | $29.27 | $29.04 | $29.14 | $-0.19 | -0.63% | 22,529 | $29.16 | $29.04 $29.27 |
| Sep 11, 2026 | $29.33 | $29.41 | $29.30 | $29.32 | +$0.18 | +0.62% | 16,067 | $29.36 | $29.30 $29.41 |
| Sep 10, 2026 | $29.07 | $29.22 | $29.03 | $29.14 | $-0.24 | -0.83% | 9,891 | $29.17 | $29.03 $29.22 |
| Sep 9, 2026 | $29.44 | $29.44 | $29.35 | $29.38 | $-0.03 | -0.12% | 6,900 | $29.39 | $29.35 $29.44 |
| Sep 8, 2026 | $29.39 | $29.53 | $29.36 | $29.42 | $-0.04 | -0.15% | 9,829 | $29.46 | $29.36 $29.53 |
| Sep 4, 2026 | $29.53 | $29.53 | $29.39 | $29.46 | +$0.06 | +0.22% | 3,637 | $29.44 | $29.39 $29.53 |
| Sep 3, 2026 | $29.23 | $29.49 | $29.20 | $29.40 | +$0.28 | +0.96% | 15,386 | $29.39 | $29.20 $29.49 |
| Sep 2, 2026 | $29.04 | $29.13 | $29.03 | $29.12 | +$0.06 | +0.20% | 9,170 | $29.09 | $29.03 $29.13 |
| Sep 1, 2026 | $29.10 | $29.21 | $29.02 | $29.06 | $-0.31 | -1.04% | 24,532 | $29.12 | $29.02 $29.21 |
| Aug 31, 2026 | $29.35 | $29.37 | $29.21 | $29.37 | $-0.00 | -0.01% | 18,063 | $29.30 | $29.21 $29.37 |
| Aug 28, 2026 | $29.49 | $29.58 | $29.31 | $29.37 | $-0.15 | -0.52% | 11,338 | $29.50 | $29.31 $29.58 |
| Aug 27, 2026 | $29.06 | $29.53 | $29.06 | $29.53 | +$0.34 | +1.16% | 14,309 | $29.41 | $29.06 $29.53 |
| Aug 26, 2026 | $29.16 | $29.87 | $28.95 | $29.19 | +$0.00 | +0.01% | 264,696 | $29.18 | $28.95 $29.87 |
| Aug 25, 2026 | $29.14 | $29.20 | $29.10 | $29.18 | +$0.11 | +0.37% | 6,487 | $29.16 | $29.10 $29.20 |