Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
HCM Defender 500 Index ETF (LGH)
HCM Defender 500 Index ETF (LGH) Historical

LGH HCM Defender 500 Index ETF

46.98

0.45 (0.97%)

May 31 2024 - Closed

Delayed by 15 minutes

LGH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	46.98	0.45	0.97%	46.66	46.98	46.0106	9,984
May 30 2024	46.53	-0.37	-0.79%	46.79	46.8031	46.50	9,115
May 29 2024	46.90	-0.54	-1.14%	46.91	47.10	46.90	6,912
May 28 2024	47.44	0.11	0.23%	47.46	47.47	47.23	2,485
May 24 2024	47.33	0.45	0.97%	47.05	47.437	47.05	17,051
May 23 2024	46.8765	-0.45	-0.96%	47.90	47.90	46.77	12,885
May 22 2024	47.33	-0.23	-0.48%	47.46	47.56	47.11	34,685
May 21 2024	47.56	0.18	0.38%	47.29	47.56	47.29	14,405
May 20 2024	47.38	0.09	0.19%	47.32	47.55	47.32	101,421
May 17 2024	47.29	0.12	0.25%	47.18	47.29	47.04	24,277
May 16 2024	47.17	-0.23	-0.49%	47.40	47.5199	47.17	23,403
May 15 2024	47.40	0.85	1.83%	46.79	47.41	46.79	62,290
May 14 2024	46.55	0.35	0.76%	46.23	46.58	46.19	30,985
May 13 2024	46.20	-0.04	-0.09%	46.39	46.39	46.13	16,255
May 10 2024	46.24	0.10	0.22%	46.32	46.38	46.10	15,643
May 09 2024	46.14	0.31	0.68%	45.63	46.14	45.63	67,415
May 08 2024	45.83	0.02	0.04%	45.59	45.83	45.59	21,239
May 07 2024	45.81	0.10	0.22%	45.89	45.94	45.7305	15,783
May 06 2024	45.71	0.60	1.33%	45.46	45.71	45.42	14,799
May 03 2024	45.11	0.80	1.81%	45.03	45.18	44.838	34,334
May 02 2024	44.31	0.54	1.23%	44.16	44.3835	43.73	63,004
May 01 2024	43.77	-0.20	-0.45%	43.82	44.61	43.72	15,757
Apr 30 2024	43.97	-0.95	-2.11%	44.79	44.91	43.95	35,345
Apr 29 2024	44.92	0.18	0.40%	45.70	45.70	44.65	17,938
Apr 26 2024	44.74	0.41	0.93%	44.53	44.81	44.53	12,604
Apr 25 2024	44.329	-0.16	-0.36%	43.85	44.33	43.85	20,226
Apr 24 2024	44.49	0.04	0.10%	44.57	44.57	44.33	11,336
Apr 23 2024	44.4455	0.47	1.06%	44.11	44.4792	44.11	25,920
Apr 22 2024	43.98	0.27	0.62%	43.90	44.20	43.73	30,939
Apr 19 2024	43.71	-0.38	-0.86%	43.96	44.03	43.6257	29,659
Apr 18 2024	44.09	0.01	0.02%	44.25	44.40	44.03	9,876
Apr 17 2024	44.08	-0.27	-0.61%	44.55	44.55	44.08	20,588
Apr 16 2024	44.35	-0.10	-0.22%	44.49	44.56	44.31	16,788
Apr 15 2024	44.45	-0.53	-1.18%	45.26	45.26	44.42	35,684
Apr 12 2024	44.98	-0.88	-1.92%	45.44	45.565	44.81	15,861
Apr 11 2024	45.86	0.43	0.95%	45.53	46.00	45.21	17,956
Apr 10 2024	45.43	-0.51	-1.11%	45.21	45.4699	45.1599	15,092
Apr 09 2024	45.94	0.07	0.15%	46.04	46.04	45.55	18,325
Apr 08 2024	45.87	-0.02	-0.04%	45.99	46.0699	45.855	18,985
Apr 05 2024	45.89	0.67	1.48%	45.32	45.98	45.32	18,626
Apr 04 2024	45.22	-0.80	-1.74%	46.37	46.539	45.22	29,590
Apr 03 2024	46.02	0.17	0.37%	46.06	46.17	45.915	17,770
Apr 02 2024	45.85	-0.52	-1.12%	45.76	45.9099	45.62	47,194
Apr 01 2024	46.37	-0.17	-0.37%	46.49	46.60	46.19	12,853
Mar 28 2024	46.5422	0.10	0.22%	46.3905	46.57	46.3905	7,752
Mar 27 2024	46.44	0.49	1.07%	46.28	46.44	46.03	19,008
Mar 26 2024	45.95	-0.19	-0.41%	46.30	46.3199	45.95	14,551
Mar 25 2024	46.14	-0.26	-0.56%	46.12	46.26	46.0899	21,980
Mar 22 2024	46.40	0.04	0.09%	46.40	46.46	46.255	24,127
Mar 21 2024	46.36	0.20	0.43%	46.38	46.65	46.36	84,308
Mar 20 2024	46.16	0.52	1.14%	45.65	46.16	45.54	13,990
Mar 19 2024	45.64	0.35	0.77%	45.17	45.64	45.1101	15,373
Mar 18 2024	45.29	0.46	1.03%	45.48	45.5842	45.28	16,942
Mar 15 2024	44.83	-0.49	-1.08%	44.91	45.0099	44.76	20,076
Mar 14 2024	45.32	-0.15	-0.33%	45.57	45.60	44.983	22,532
Mar 13 2024	45.47	-0.11	-0.24%	45.59	45.60	45.305	40,342
Mar 12 2024	45.58	0.70	1.56%	45.07	45.58	44.8299	18,504
Mar 11 2024	44.88	-0.04	-0.09%	44.78	44.896	44.59	41,217
Mar 08 2024	44.92	-0.49	-1.08%	45.38	45.745	44.92	43,912
Mar 07 2024	45.41	0.67	1.50%	45.07	45.48	45.07	20,949
Mar 06 2024	44.74	0.35	0.78%	44.76	44.99	44.59	14,361
Mar 05 2024	44.394	-0.65	-1.43%	44.77	44.77	44.16	17,040

HCM Defender 500 Index ETF

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions