HCM Defender 500 Index ETF (LGH)
53.04
+0.40
(+0.76%)
USD |
NYSEARCA |
Nov 21, 16:00
53.06
+0.02
(+0.04%)
After-Hours: 20:00
LGH Price: 53.04 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 52.79 | 53.21 | 52.33 | 53.04 | 23643.00 |
| Nov 20, 2024 | 52.51 | 52.66 | 52.08 | 52.64 | 19094.00 |
| Nov 19, 2024 | 52.12 | 52.71 | 51.93 | 52.66 | 25981.00 |
| Nov 18, 2024 | 52.03 | 52.42 | 52.03 | 52.33 | 24862.00 |
| Nov 15, 2024 | 52.49 | 52.65 | 51.84 | 52.06 | 20138.00 |
| Nov 14, 2024 | 53.37 | 53.51 | 53.06 | 53.15 | 22272.00 |
| Nov 13, 2024 | 53.56 | 53.77 | 53.32 | 53.54 | 18004.00 |
| Nov 12, 2024 | 53.63 | 53.66 | 53.27 | 53.52 | 20204.00 |
| Nov 11, 2024 | 53.81 | 53.83 | 53.52 | 53.69 | 13832.00 |
| Nov 08, 2024 | 53.44 | 53.81 | 53.43 | 53.63 | 29415.00 |
| Nov 07, 2024 | 53.07 | 53.47 | 53.04 | 53.39 | 56269.00 |
| Nov 06, 2024 | 52.31 | 52.79 | 52.28 | 52.78 | 57842.00 |
| Nov 05, 2024 | 50.48 | 51.01 | 50.48 | 51.00 | 16554.00 |
| Nov 04, 2024 | 50.34 | 50.48 | 49.98 | 50.14 | 20968.00 |
| 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 |
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
53.69
Maximum
Nov 11 2024
37.25
Average
36.94
Median