HCM Defender 500 Index ETF (LGH)
50.31
-0.07
(-0.14%)
USD |
NYSEARCA |
Nov 04, 13:30
LGH Price: 50.31 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 50.24 | 50.81 | 50.24 | 50.38 | 39434.00 |
| Oct 31, 2024 | 50.94 | 50.94 | 50.09 | 50.09 | 16741.00 |
| Oct 30, 2024 | 51.72 | 51.88 | 51.43 | 51.44 | 15039.00 |
| Oct 29, 2024 | 51.38 | 51.80 | 51.38 | 51.66 | 27783.00 |
| Oct 28, 2024 | 51.73 | 51.77 | 51.53 | 51.53 | 14961.00 |
| Oct 25, 2024 | 51.75 | 51.98 | 51.32 | 51.35 | 22402.00 |
| Oct 24, 2024 | 51.34 | 51.42 | 51.05 | 51.37 | 9900.00 |
| Oct 23, 2024 | 51.64 | 51.64 | 50.77 | 51.18 | 14500.00 |
| Oct 22, 2024 | 51.62 | 52.02 | 51.62 | 51.87 | 27104.00 |
| Oct 21, 2024 | 51.95 | 51.95 | 51.55 | 51.91 | 17168.00 |
| Oct 18, 2024 | 51.87 | 52.07 | 51.84 | 51.98 | 11669.00 |
| Oct 17, 2024 | 52.10 | 52.10 | 51.70 | 51.74 | 33379.00 |
| Oct 16, 2024 | 51.36 | 51.71 | 51.28 | 51.69 | 13689.00 |
| Oct 15, 2024 | 51.97 | 51.98 | 51.29 | 51.40 | 19336.00 |
| Oct 14, 2024 | 51.70 | 52.07 | 51.70 | 51.94 | 13710.00 |
| Oct 11, 2024 | 50.95 | 51.44 | 50.95 | 51.41 | 19383.00 |
| Oct 10, 2024 | 50.90 | 51.19 | 50.88 | 51.04 | 23492.00 |
| Oct 09, 2024 | 50.60 | 51.17 | 50.60 | 51.14 | 20570.00 |
| Oct 08, 2024 | 50.25 | 50.72 | 50.25 | 50.63 | 12775.00 |
| Oct 07, 2024 | 50.41 | 50.49 | 49.90 | 49.97 | 33675.00 |
| Oct 04, 2024 | 50.61 | 50.66 | 50.09 | 50.63 | 22383.00 |
| Oct 03, 2024 | 50.00 | 50.12 | 49.78 | 50.00 | 19684.00 |
| Oct 02, 2024 | 49.90 | 50.20 | 49.68 | 50.11 | 18278.00 |
| Oct 01, 2024 | 50.28 | 50.34 | 49.78 | 50.10 | 25908.00 |
| Sep 30, 2024 | 50.38 | 50.78 | 50.29 | 50.78 | 10677.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.88
Minimum
Mar 16 2020
52.02
Maximum
Jul 16 2024
36.97
Average
36.69
Median
Nov 03 2023