HCM Defender 100 Index ETF (QQH)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

61.52

-0.49

(-0.79%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	62.45	62.73	61.52	61.52	61.52	22,106
27 jun 2024	62.24	62.35	61.80	62.01	62.01	14,000
26 jun 2024	61.31	61.93	61.31	61.93	61.93	28,500
25 jun 2024	61.03	61.56	61.03	61.51	61.51	9,400
24 jun 2024	61.27	61.57	60.63	60.63	60.63	29,600
21 jun 2024	61.54	61.92	61.40	61.56	61.56	20,000
20 jun 2024	62.79	62.79	61.47	61.69	61.69	24,800
18 jun 2024	62.55	62.55	62.22	62.38	62.38	27,100
17 jun 2024	61.38	63.85	61.24	62.47	62.47	88,400
14 jun 2024	60.98	61.38	60.95	61.38	61.38	11,100
13 jun 2024	61.20	61.20	60.70	61.14	61.14	16,100
12 jun 2024	60.37	61.03	60.37	60.70	60.70	53,400
11 jun 2024	58.40	59.38	58.31	59.38	59.38	15,800
10 jun 2024	58.37	58.64	58.20	58.56	58.56	14,700
07 jun 2024	58.18	58.74	58.18	58.37	58.37	14,800
06 jun 2024	58.33	58.50	58.32	58.40	58.40	20,100
05 jun 2024	57.49	58.42	57.40	58.42	58.42	22,700
04 jun 2024	56.47	57.02	56.38	56.92	56.92	25,500
03 jun 2024	56.71	56.87	56.02	56.60	56.60	17,700
31 may 2024	56.47	56.47	55.08	56.42	56.42	12,700
30 may 2024	57.07	57.07	56.25	56.47	56.47	11,400
29 may 2024	57.33	57.64	57.29	57.29	57.29	6,000
28 may 2024	57.84	57.89	57.43	57.76	57.76	25,100
24 may 2024	57.10	57.74	56.98	57.55	57.55	14,800
23 may 2024	57.90	57.90	56.55	56.75	56.75	15,900
22 may 2024	57.39	57.47	56.82	57.15	57.15	30,200
21 may 2024	56.78	57.29	56.78	57.29	57.29	11,500
20 may 2024	56.46	57.11	56.46	56.98	56.98	27,600
17 may 2024	56.50	56.62	56.25	56.47	56.47	23,000
16 may 2024	56.81	56.96	56.61	56.61	56.61	18,600
15 may 2024	56.06	56.78	55.83	56.74	56.74	53,600
14 may 2024	55.14	55.65	55.09	55.64	55.64	17,800
13 may 2024	54.84	55.06	54.84	55.02	55.02	12,400
10 may 2024	55.07	55.07	54.68	54.83	54.83	12,900
09 may 2024	54.52	54.79	54.47	54.68	54.68	42,700
08 may 2024	54.56	54.58	54.42	54.58	54.58	7,200
07 may 2024	54.65	54.81	54.49	54.61	54.61	10,700
06 may 2024	54.14	54.58	54.14	54.58	54.58	13,700
03 may 2024	53.63	53.91	53.46	53.78	53.78	23,600
02 may 2024	51.84	52.38	51.26	52.30	52.30	46,200
01 may 2024	51.46	52.63	51.31	51.31	51.31	21,600
30 abr 2024	52.92	53.07	51.74	51.74	51.74	16,300
29 abr 2024	53.14	53.51	52.83	53.19	53.19	23,400
26 abr 2024	52.47	52.89	52.47	52.76	52.76	12,300
25 abr 2024	51.68	52.11	51.61	52.10	52.10	21,100
24 abr 2024	52.65	52.66	52.24	52.46	52.46	7,100
23 abr 2024	51.85	52.34	51.85	52.26	52.26	31,700
22 abr 2024	51.51	51.84	51.17	51.60	51.60	28,000
19 abr 2024	51.97	51.97	51.17	51.26	51.26	24,600
18 abr 2024	52.16	52.60	52.11	52.13	52.13	7,200
17 abr 2024	52.99	52.99	52.35	52.46	52.46	17,500
16 abr 2024	52.76	53.03	52.76	52.78	52.78	29,500
15 abr 2024	54.51	54.51	52.77	52.79	52.79	22,000
12 abr 2024	54.50	54.70	53.84	54.06	54.06	15,700
11 abr 2024	54.25	55.32	54.02	55.21	55.21	31,100
10 abr 2024	53.73	54.07	53.67	54.02	54.02	17,900
09 abr 2024	54.67	54.67	54.05	54.60	54.60	15,100
08 abr 2024	54.21	54.59	54.21	54.31	54.31	17,500
05 abr 2024	53.60	54.65	53.60	54.36	54.36	19,800
04 abr 2024	55.18	55.38	53.44	53.44	53.44	21,200
03 abr 2024	54.14	54.78	54.14	54.57	54.57	15,000
02 abr 2024	54.15	54.34	53.86	54.26	54.26	47,700
01 abr 2024	54.96	55.41	54.73	55.05	55.05	14,600
28 mar 2024	54.90	55.01	54.82	54.90	54.90	24,500
27 mar 2024	55.00	55.04	54.62	55.01	55.01	122,900
26 mar 2024	55.30	55.43	54.73	54.75	54.75	20,300
25 mar 2024	54.94	55.27	54.68	55.06	55.06	16,200
22 mar 2024	55.11	55.42	55.04	55.37	55.37	12,000
21 mar 2024	55.59	55.81	55.25	55.26	55.26	12,500
20 mar 2024	54.24	55.03	54.06	54.99	54.99	17,500
19 mar 2024	53.67	54.19	53.37	54.10	54.10	13,800
18 mar 2024	54.13	54.50	53.93	53.93	53.93	23,200
15 mar 2024	53.63	53.63	53.00	53.20	53.20	26,200
14 mar 2024	54.62	54.62	53.81	54.04	54.04	19,100
13 mar 2024	54.79	54.79	54.04	54.20	54.20	27,600
12 mar 2024	54.07	54.80	53.56	54.80	54.80	17,000
11 mar 2024	53.44	53.87	53.36	53.67	53.67	27,200
08 mar 2024	54.95	55.44	53.87	53.90	53.90	35,800
07 mar 2024	54.40	55.13	54.37	54.97	54.97	22,000
06 mar 2024	54.02	54.25	53.54	53.84	53.84	12,100
05 mar 2024	54.17	54.17	53.05	53.37	53.37	100,300
04 mar 2024	54.94	55.16	54.79	54.81	54.81	27,200
01 mar 2024	54.39	55.29	54.36	55.15	55.15	34,000
29 feb 2024	54.05	54.26	53.71	54.19	54.19	14,300
28 feb 2024	53.51	53.71	53.34	53.50	53.50	10,200
27 feb 2024	53.82	53.91	53.48	53.86	53.86	21,700
26 feb 2024	54.17	54.17	53.71	53.71	53.71	32,200
23 feb 2024	54.15	54.24	53.74	53.74	53.74	21,200
22 feb 2024	53.45	54.19	53.45	54.08	54.08	29,500
21 feb 2024	51.67	51.88	51.26	51.88	51.88	9,000
20 feb 2024	52.33	52.33	51.51	52.06	52.06	28,700
16 feb 2024	53.37	53.37	52.72	52.72	52.72	41,000
15 feb 2024	53.29	53.41	52.93	53.36	53.36	57,400
14 feb 2024	52.88	53.24	52.52	53.24	53.24	29,100
13 feb 2024	52.13	52.88	51.94	52.37	52.37	51,500
12 feb 2024	53.87	54.24	53.49	53.57	53.57	56,900
09 feb 2024	53.78	54.03	53.71	53.95	53.95	5,800
08 feb 2024	53.17	53.30	53.09	53.20	53.20	18,600
07 feb 2024	52.69	53.16	52.69	53.09	53.09	34,500
06 feb 2024	52.71	52.71	51.97	52.29	52.29	57,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

HCM Defender 100 Index ETF (QQH)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)