HCM Defender 500 Index ETF (LGH) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

HCM Defender 500 Index ET...

AMEX: LGH · Real-Time Price · USD
60.76
0.36 (0.60%)
At close: Oct 01, 2025, 3:37 PM

LGH Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 30, 2025 59.97 60.40 59.84 60.40 n/a 0.58% 13,277
Sep 29, 2025 60.06 60.33 59.88 60.05 60.04 0.35% 121,300
Sep 26, 2025 59.63 59.86 59.41 59.84 59.84 0.77% 10,349
Sep 25, 2025 59.29 59.55 59.03 59.38 59.38 -0.65% 24,504
Sep 24, 2025 60.16 60.16 59.68 59.77 59.77 -0.48% 12,040
Sep 23, 2025 60.49 60.53 59.93 60.06 60.06 -0.89% 12,919
Sep 22, 2025 60.13 60.61 60.12 60.60 60.60 0.65% 14,300
Sep 19, 2025 59.97 60.22 59.76 60.21 60.21 0.77% 158,412
Sep 18, 2025 59.67 60.00 59.67 59.75 59.75 0.74% 13,100
Sep 17, 2025 59.43 59.47 58.99 59.31 59.31 -0.29% 26,600
Sep 16, 2025 59.64 59.64 59.42 59.48 59.48 -0.07% 26,412
Sep 15, 2025 59.44 59.60 59.42 59.52 59.52 0.61% 19,249
Sep 12, 2025 59.18 59.29 59.14 59.16 59.16 0.14% 15,422
Sep 11, 2025 58.79 59.14 58.76 59.08 59.08 1.08% 42,600
Sep 10, 2025 58.72 58.72 58.29 58.45 58.45 0.26% 26,520
Sep 9, 2025 58.11 58.30 57.92 58.30 58.30 0.52% 16,502
Sep 8, 2025 57.91 58.17 57.88 58.00 58.00 0.38% 360,200
Sep 5, 2025 58.32 58.32 57.48 57.78 57.78 -0.47% 20,517
Sep 4, 2025 57.56 58.05 57.45 58.05 58.05 1.17% 16,700
Sep 3, 2025 57.23 57.44 56.99 57.38 57.38 0.77% 27,100
Page 1 of 76