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%
QQH — HCM Defender 100 Index ETF
NYSE ArcaHCM Defender 100 Index ETF
$90.60
+0.73(+0.81%)
- O
- 90.54
- H
- 91.05
- L
- 90.54
- V
- 19.7K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$90.60
Period Return+61.12%
Period High$91.05
Period Low$55.70
Avg Daily Volume46.0K
Total Trading Days365
QQH — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $90.54 | $91.05 | $90.54 | $90.60 | +$0.73 | +0.81% | 19,701 | $90.80 | $90.54 $91.05 |
| Oct 5, 2026 | $88.89 | $90.19 | $88.89 | $89.87 | +$1.01 | +1.14% | 24,744 | $89.72 | $88.89 $90.19 |
| Oct 2, 2026 | $88.00 | $89.63 | $88.00 | $88.86 | +$1.07 | +1.22% | 27,934 | $89.06 | $88.00 $89.63 |
| Oct 1, 2026 | $87.97 | $88.09 | $86.99 | $87.79 | +$0.23 | +0.26% | 71,167 | $87.51 | $86.99 $88.09 |
| Sep 30, 2026 | $87.75 | $88.39 | $87.56 | $87.56 | +$0.19 | +0.22% | 119,802 | $88.04 | $87.56 $88.39 |
| Sep 29, 2026 | $87.39 | $87.58 | $86.95 | $87.37 | +$0.06 | +0.07% | 55,436 | $87.33 | $86.95 $87.58 |
| Sep 28, 2026 | $87.88 | $87.89 | $86.56 | $87.31 | $-1.30 | -1.47% | 50,296 | $87.48 | $86.56 $87.89 |
| Sep 25, 2026 | $88.52 | $88.63 | $87.88 | $88.61 | +$0.66 | +0.75% | 69,652 | $88.36 | $87.88 $88.63 |
| Sep 24, 2026 | $87.05 | $88.07 | $86.90 | $87.95 | +$0.07 | +0.08% | 305,852 | $87.58 | $86.90 $88.07 |
| Sep 23, 2026 | $88.62 | $88.62 | $87.45 | $87.88 | $-0.98 | -1.10% | 82,271 | $87.76 | $87.45 $88.62 |
| Sep 22, 2026 | $88.29 | $88.96 | $88.29 | $88.86 | +$0.78 | +0.89% | 24,518 | $88.70 | $88.29 $88.96 |
| Sep 21, 2026 | $85.59 | $88.18 | $85.59 | $88.08 | +$3.24 | +3.82% | 24,982 | $86.97 | $85.59 $88.18 |
| Sep 18, 2026 | $84.69 | $84.85 | $84.10 | $84.84 | +$0.51 | +0.60% | 23,454 | $84.69 | $84.10 $84.85 |
| Sep 17, 2026 | $83.92 | $84.39 | $83.79 | $84.33 | +$1.94 | +2.35% | 15,492 | $83.99 | $83.79 $84.39 |
| Sep 16, 2026 | $82.98 | $83.47 | $81.88 | $82.39 | $-0.05 | -0.06% | 41,395 | $83.00 | $81.88 $83.47 |
| Sep 15, 2026 | $83.02 | $83.23 | $82.37 | $82.44 | $-0.79 | -0.95% | 19,466 | $82.84 | $82.37 $83.23 |
| Sep 14, 2026 | $82.72 | $83.78 | $82.29 | $83.23 | $-0.77 | -0.92% | 35,228 | $83.28 | $82.29 $83.78 |
| Sep 11, 2026 | $83.92 | $84.43 | $83.82 | $84.00 | +$1.02 | +1.23% | 60,829 | $84.09 | $83.82 $84.43 |
| Sep 10, 2026 | $82.81 | $83.44 | $82.80 | $82.98 | $-0.98 | -1.17% | 75,981 | $83.21 | $82.80 $83.44 |
| Sep 9, 2026 | $84.10 | $84.29 | $83.62 | $83.96 | $-0.28 | -0.33% | 69,656 | $83.96 | $83.62 $84.29 |
| Sep 8, 2026 | $84.61 | $84.68 | $83.90 | $84.24 | $-0.18 | -0.21% | 32,024 | $84.35 | $83.90 $84.68 |
| Sep 4, 2026 | $84.65 | $84.93 | $84.16 | $84.42 | $-0.14 | -0.17% | 45,092 | $84.44 | $84.16 $84.93 |
| Sep 3, 2026 | $83.35 | $84.74 | $83.35 | $84.56 | +$1.41 | +1.70% | 61,168 | $84.21 | $83.35 $84.74 |
| Sep 2, 2026 | $82.73 | $83.25 | $82.68 | $83.15 | +$0.25 | +0.30% | 26,253 | $83.04 | $82.68 $83.25 |
| Sep 1, 2026 | $82.77 | $83.52 | $82.42 | $82.90 | $-1.23 | -1.46% | 14,357 | $82.89 | $82.42 $83.52 |
| Aug 31, 2026 | $83.59 | $84.17 | $83.59 | $84.13 | +$0.11 | +0.13% | 31,118 | $83.83 | $83.59 $84.17 |
| Aug 28, 2026 | $84.35 | $84.84 | $84.00 | $84.02 | $-0.65 | -0.77% | 84,707 | $84.46 | $84.00 $84.84 |
| Aug 27, 2026 | $83.87 | $84.68 | $83.63 | $84.67 | +$1.47 | +1.77% | 39,573 | $84.13 | $83.63 $84.68 |
| Aug 26, 2026 | $82.92 | $83.26 | $82.67 | $83.20 | +$0.21 | +0.25% | 30,044 | $82.94 | $82.67 $83.26 |
| Aug 25, 2026 | $83.21 | $83.43 | $82.46 | $82.99 | +$0.65 | +0.79% | 44,811 | $82.80 | $82.46 $83.43 |