HCM Defender 100 Index ETF (QQH)

QQH
🏛️ Vereinigte Staaten →
75.58
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 56.84 57.05 56.37 56.37 0.1M
2021-12-30 57.80 57.80 56.85 56.85 0.1M
2021-12-29 58.00 58.15 57.08 57.61 0.0M
2021-12-28 58.09 59.87 57.26 58.05 0.1M
2021-12-27 56.64 57.64 56.62 57.64 0.0M
2021-12-23 55.94 56.56 55.93 56.33 0.1M
2021-12-22 54.83 55.70 54.83 55.70 0.1M
2021-12-21 53.90 54.77 53.08 54.77 0.0M
2021-12-20 53.04 53.28 52.56 52.99 0.1M
2021-12-17 53.98 54.52 53.32 53.93 0.0M
2021-12-16 56.67 56.67 53.94 54.30 0.1M
2021-12-15 54.21 56.25 53.69 56.19 0.0M
2021-12-14 54.90 54.90 53.69 54.54 0.0M
2021-12-13 56.57 56.57 55.22 55.22 0.0M
2021-12-10 56.30 56.51 55.69 56.49 0.1M
2021-12-09 56.62 56.76 55.51 55.51 0.0M
2021-12-08 56.95 56.95 56.00 56.71 0.2M
2021-12-07 55.71 56.48 55.63 56.30 0.0M
2021-12-06 53.40 54.43 53.11 54.22 0.0M
2021-12-03 55.03 55.03 52.87 53.57 0.0M
2021-12-02 54.36 55.14 53.80 54.51 0.1M
2021-12-01 56.30 56.78 54.23 54.23 0.0M
2021-11-30 56.73 56.88 55.38 55.53 0.0M
2021-11-29 56.00 56.87 55.88 56.75 0.0M
2021-11-26 56.07 56.26 55.02 55.04 0.0M
2021-11-24 55.63 56.69 55.57 56.69 0.0M
2021-11-23 56.67 56.67 55.44 56.34 0.0M
2021-11-22 58.13 58.52 56.72 56.72 0.0M
2021-11-19 57.76 57.84 57.36 57.67 0.0M
2021-11-18 56.78 57.26 56.33 57.19 0.1M
2021-11-17 56.63 56.81 56.34 56.38 0.0M
2021-11-16 55.83 58.86 55.64 56.48 0.1M
2021-11-15 56.00 56.11 55.41 55.83 0.0M
2021-11-12 55.71 55.84 55.09 55.79 0.0M
2021-11-11 55.18 55.35 54.95 54.97 0.0M
2021-11-10 55.29 55.92 54.56 54.75 0.0M
2021-11-09 56.51 56.76 55.72 55.96 0.0M
2021-11-08 56.59 56.84 56.40 56.48 0.1M
2021-11-05 56.95 56.99 56.50 56.55 0.0M
2021-11-04 55.67 56.55 55.57 56.44 0.0M
2021-11-03 54.83 55.39 54.46 55.32 0.0M
2021-11-02 54.54 54.62 54.10 54.59 0.0M
2021-11-01 54.25 54.27 53.74 54.27 0.0M
2021-10-29 53.07 53.93 53.07 53.93 0.0M
2021-10-28 53.39 53.52 53.08 53.52 0.0M
2021-10-27 52.68 53.30 52.68 52.74 0.0M
2021-10-26 52.80 53.23 52.35 52.56 0.0M
2021-10-25 52.41 52.51 51.69 52.30 0.0M
2021-10-22 51.86 51.86 51.40 51.56 0.0M
2021-10-21 51.58 52.23 51.58 52.23 0.0M
2021-10-20 51.93 52.07 51.60 51.70 0.0M
2021-10-19 51.89 51.89 51.46 51.85 0.1M
2021-10-18 50.27 51.32 50.27 51.32 0.0M
2021-10-15 50.31 50.64 50.28 50.64 0.0M
2021-10-14 49.38 50.20 49.38 50.12 0.0M
2021-10-13 48.80 48.94 48.56 48.94 0.0M
2021-10-12 48.87 48.87 48.29 48.39 0.0M
2021-10-11 49.03 49.48 48.68 48.68 0.0M
2021-10-08 49.67 49.69 49.09 49.09 0.0M
2021-10-07 49.71 49.98 49.47 49.52 0.1M
2021-10-06 47.77 48.97 47.77 48.97 0.0M
2021-10-05 47.75 48.87 47.75 48.53 0.0M
2021-10-04 48.62 48.69 47.30 47.65 0.0M
2021-10-01 48.93 49.23 48.01 49.06 0.0M
2021-09-30 49.23 49.30 48.57 48.59 0.1M
2021-09-29 49.27 49.55 48.78 48.80 0.0M
2021-09-28 50.21 50.21 48.90 48.98 0.0M
2021-09-27 50.96 51.86 50.52 50.97 0.1M
2021-09-24 50.82 51.58 50.82 51.56 0.0M
2021-09-23 51.07 51.62 50.96 51.47 0.0M
2021-09-22 50.54 51.01 50.10 50.82 0.0M
2021-09-21 50.42 50.66 50.01 50.20 0.0M
2021-09-20 50.48 50.87 49.28 50.07 0.0M
2021-09-17 52.82 52.97 51.41 51.55 0.0M
2021-09-16 52.09 52.48 51.85 52.48 0.0M
2021-09-15 51.91 52.49 51.61 52.38 0.0M
2021-09-14 52.42 52.42 51.72 51.91 0.0M
2021-09-13 53.08 53.08 51.69 52.02 0.0M
2021-09-10 52.76 53.10 52.03 52.16 0.0M
2021-09-09 52.94 53.26 52.57 52.57 0.0M
2021-09-08 53.58 53.58 52.65 53.16 0.1M
2021-09-07 53.39 53.57 52.95 53.38 0.0M
2021-09-03 53.19 53.19 52.80 53.15 0.0M
2021-09-02 53.13 53.21 52.73 52.82 0.0M
2021-09-01 53.10 53.31 52.94 52.95 0.0M
2021-08-31 52.70 52.89 52.56 52.76 0.1M
2021-08-30 52.35 53.01 52.35 52.89 0.0M
2021-08-27 51.54 52.14 51.48 52.12 0.0M
2021-08-26 51.66 51.72 51.28 51.37 0.1M
2021-08-25 51.93 51.93 51.63 51.73 0.0M
2021-08-24 51.74 51.84 51.63 51.75 0.1M
2021-08-23 50.49 51.69 50.49 51.49 0.0M
2021-08-20 50.09 50.51 50.09 50.51 0.0M
2021-08-19 49.09 50.05 49.09 49.79 0.0M
2021-08-18 50.17 50.30 49.36 49.49 0.0M
2021-08-17 50.18 50.39 48.62 48.62 0.0M
2021-08-16 50.81 50.81 49.83 50.72 0.0M
2021-08-13 50.57 50.76 50.55 50.75 0.0M
2021-08-12 50.38 50.52 49.96 50.52 0.0M
2021-08-11 50.36 50.39 49.94 50.18 0.0M
2021-08-10 51.15 51.15 50.04 50.20 0.0M
2021-08-09 51.16 51.16 50.52 50.64 0.0M
2021-08-06 50.49 50.85 50.44 50.52 0.0M
2021-08-05 50.59 50.88 50.58 50.85 0.0M
2021-08-04 50.29 50.56 50.14 50.46 0.2M
2021-08-03 50.19 50.30 49.48 50.25 0.0M
2021-08-02 49.91 50.29 49.79 49.79 0.7M
2021-07-30 49.66 49.94 49.51 49.80 0.0M
2021-07-29 50.58 50.58 50.09 50.18 0.0M
2021-07-28 50.54 50.54 49.57 50.07 0.0M
2021-07-27 50.38 50.38 49.00 49.84 0.0M
2021-07-26 50.65 50.72 50.29 50.58 0.0M
2021-07-23 49.99 50.60 49.70 50.52 0.0M
2021-07-22 48.97 49.68 48.97 49.66 0.0M
2021-07-21 49.15 49.50 48.74 49.16 0.0M
2021-07-20 48.41 49.39 47.82 48.66 0.0M
2021-07-19 47.58 47.92 47.46 47.78 0.0M
2021-07-16 49.02 51.00 48.40 48.41 0.0M
2021-07-15 49.35 49.42 48.80 49.04 0.0M
2021-07-14 49.86 49.97 49.47 49.47 0.0M
2021-07-13 49.68 50.04 49.30 49.44 0.0M
2021-07-12 49.61 50.11 49.25 49.47 0.0M
2021-07-09 48.89 49.53 48.61 49.24 0.0M
2021-07-08 48.29 48.86 48.16 48.73 0.0M
2021-07-07 49.41 49.41 48.88 49.18 0.0M
2021-07-06 49.18 49.18 48.54 49.08 0.0M
2021-07-02 48.37 48.78 48.37 48.78 0.0M
2021-07-01 47.88 47.97 47.62 47.94 0.0M
2021-06-30 48.05 48.10 47.84 47.97 0.0M
2021-06-29 47.85 48.02 47.66 48.02 0.0M
2021-06-28 47.33 47.86 47.33 47.82 0.0M
2021-06-25 47.05 47.16 46.93 46.93 0.0M
2021-06-24 47.20 47.37 46.99 47.06 0.0M
2021-06-23 47.06 47.06 46.65 46.67 0.0M
2021-06-22 46.28 46.65 46.00 46.65 0.0M
2021-06-21 45.24 46.06 45.24 45.96 0.0M
2021-06-18 45.73 45.82 45.52 45.52 0.0M
2021-06-17 45.64 46.25 45.64 46.06 0.0M
2021-06-16 45.77 45.78 44.82 45.28 0.0M
2021-06-15 46.33 46.33 45.50 45.50 0.0M
2021-06-14 45.69 45.95 45.34 45.95 0.0M
2021-06-11 45.00 45.30 45.00 45.30 0.0M
2021-06-10 45.11 45.18 44.90 45.13 0.0M
2021-06-09 44.89 44.89 44.54 44.54 0.0M
2021-06-08 44.73 44.83 44.19 44.50 0.0M
2021-06-07 44.33 44.49 44.17 44.46 0.0M
2021-06-04 44.28 44.34 44.24 44.30 0.0M
2021-06-03 43.26 43.53 43.25 43.29 0.0M
2021-06-02 44.00 44.08 43.68 43.93 0.0M
2021-06-01 44.03 44.03 43.74 43.78 0.0M
2021-05-28 44.12 44.35 44.02 44.02 0.0M
2021-05-27 44.06 44.14 43.88 44.00 0.0M
2021-05-26 44.13 44.16 43.97 44.01 0.0M
2021-05-25 44.51 44.51 43.74 43.84 0.0M
2021-05-24 43.29 43.99 43.29 43.81 0.0M
2021-05-21 43.20 43.20 42.77 42.77 0.0M
2021-05-20 42.77 43.28 42.77 43.15 0.0M
2021-05-19 41.14 42.09 41.14 42.09 0.0M
2021-05-18 42.84 42.84 41.99 41.99 0.0M
2021-05-17 42.44 42.60 41.96 42.29 0.0M
2021-05-14 42.49 42.90 42.07 42.68 0.0M
2021-05-13 41.67 41.90 41.37 41.53 0.0M
2021-05-12 41.83 41.97 41.02 41.12 0.0M
2021-05-11 42.11 42.61 41.80 42.57 0.0M
2021-05-10 43.70 43.71 42.67 42.70 0.1M
2021-05-07 44.22 44.57 44.06 44.23 0.0M
2021-05-06 43.66 43.66 42.76 43.64 0.0M
2021-05-05 44.08 44.08 43.17 43.28 0.0M
2021-05-04 44.99 44.99 42.81 43.50 0.0M
2021-05-03 44.86 45.22 44.46 44.57 0.0M
2021-04-30 45.27 45.27 44.78 44.78 0.0M
2021-04-29 45.21 45.43 44.99 45.30 0.0M
2021-04-28 45.74 45.74 44.99 45.00 0.0M
2021-04-27 45.69 45.69 45.24 45.39 0.0M
2021-04-26 45.30 45.69 45.21 45.67 0.0M
2021-04-23 44.67 45.45 44.67 45.26 0.0M
2021-04-22 45.08 45.32 44.45 44.46 0.0M
2021-04-21 44.62 45.21 44.62 45.21 0.0M
2021-04-20 45.03 45.24 44.43 44.71 0.0M
2021-04-19 45.73 45.73 44.89 45.02 0.0M
2021-04-16 45.56 45.79 45.55 45.77 0.0M
2021-04-15 44.84 45.74 44.84 45.67 0.0M
2021-04-14 45.36 45.54 44.65 44.71 0.0M
2021-04-13 45.20 45.55 45.19 45.52 0.0M
2021-04-12 45.33 45.33 44.51 44.80 0.0M
2021-04-09 44.42 44.93 44.42 44.92 0.0M
2021-04-08 43.93 44.55 43.93 44.55 0.0M
2021-04-07 43.97 43.99 43.50 43.86 0.0M
2021-04-06 43.60 43.96 43.60 43.61 0.0M
2021-04-05 43.33 43.81 43.16 43.73 0.0M
2021-04-01 42.36 42.60 42.21 42.60 0.0M
2021-03-31 41.09 41.68 41.09 41.54 0.0M
2021-03-30 40.72 40.76 40.27 40.42 0.0M
2021-03-29 40.80 41.12 40.80 40.98 0.0M
2021-03-26 40.29 40.91 40.07 40.91 0.0M
2021-03-25 40.84 40.84 39.57 40.18 0.0M
2021-03-24 41.13 41.38 40.35 40.35 0.0M
2021-03-23 41.26 41.97 41.26 41.32 0.0M
2021-03-22 41.30 41.88 41.07 41.59 0.0M
2021-03-19 39.96 40.74 39.96 40.62 0.0M
2021-03-18 41.23 41.23 40.32 40.32 0.0M
2021-03-17 41.29 42.00 41.10 42.00 0.0M
2021-03-16 43.57 43.57 41.77 41.84 0.0M
2021-03-15 40.94 41.50 40.92 41.50 0.0M
2021-03-12 40.32 40.90 40.32 40.90 0.0M
2021-03-11 41.13 41.54 40.92 41.36 0.0M
2021-03-10 40.79 40.90 40.12 40.12 0.0M
2021-03-09 37.92 40.49 37.92 40.27 0.0M
2021-03-08 39.84 39.84 38.28 38.28 0.0M
2021-03-05 38.39 39.83 37.84 39.80 0.0M
2021-03-04 41.90 41.90 38.45 38.96 0.0M
2021-03-03 41.44 41.44 39.95 39.95 0.0M
2021-03-02 42.28 42.37 41.59 41.59 0.0M
2021-03-01 41.68 42.57 41.68 42.44 0.0M
2021-02-26 41.34 41.85 40.72 41.03 0.0M
2021-02-25 44.55 44.55 40.64 41.53 0.0M
2021-02-24 41.57 42.67 41.47 42.65 0.0M
2021-02-23 42.00 42.38 40.37 42.15 0.0M
2021-02-22 42.99 42.99 42.33 42.33 0.0M
2021-02-19 44.31 44.53 43.85 43.94 0.0M
2021-02-18 46.41 46.41 43.50 44.16 0.0M
2021-02-17 44.13 44.46 43.80 44.46 0.0M
2021-02-16 44.95 45.01 44.66 44.80 0.0M
2021-02-12 44.56 44.84 44.44 44.84 0.0M
2021-02-11 44.54 44.58 44.25 44.52 0.0M
2021-02-10 44.50 44.50 43.95 44.11 0.0M
2021-02-09 44.58 44.67 44.30 44.35 0.0M
2021-02-08 44.15 44.28 44.02 44.28 0.0M
2021-02-05 45.54 45.54 43.70 43.99 0.0M
2021-02-04 43.26 43.65 43.19 43.65 0.0M
2021-02-03 43.24 43.61 43.19 43.19 0.0M
2021-02-02 43.06 43.60 43.06 43.37 0.0M
2021-02-01 41.60 42.53 41.36 42.47 0.0M
2021-01-29 41.67 41.67 39.89 41.08 0.0M
2021-01-28 41.66 43.04 41.66 42.29 0.0M
2021-01-27 42.81 42.81 41.42 41.71 0.0M
2021-01-26 43.04 43.74 43.04 43.42 0.0M
2021-01-25 43.70 43.75 42.50 43.46 0.0M
2021-01-22 42.36 43.05 42.36 42.87 0.0M
2021-01-21 44.89 44.89 43.03 43.26 0.0M
2021-01-20 42.36 42.90 42.11 42.75 0.0M
2021-01-19 41.46 41.46 40.74 41.27 0.0M
2021-01-15 40.50 41.07 40.40 40.48 0.0M
2021-01-14 41.29 41.47 40.87 40.87 0.0M
2021-01-13 41.21 41.42 41.14 41.25 0.0M
2021-01-12 41.09 41.09 40.62 40.98 0.0M
2021-01-11 41.37 41.48 40.97 40.97 0.0M
2021-01-08 42.02 42.02 41.34 41.94 0.0M
2021-01-07 40.82 41.20 40.80 41.20 0.0M
2021-01-06 39.60 40.43 39.60 39.70 0.0M
2021-01-05 40.25 40.46 40.10 40.40 0.0M
2021-01-04 40.93 40.93 39.46 40.07 0.0M