MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGH — HCM Defender 500 Index ETF
NYSE ArcaHCM Defender 500 Index ETF
$67.10
+0.59(+0.89%)
- O
- 66.23
- H
- 67.35
- L
- 66.23
- V
- 11.93K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$67.10
Period Return+45.52%
Period High$67.59
Period Low$45.99
Avg Daily Volume28.9K
Total Trading Days365
LGH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $66.23 | $67.35 | $66.23 | $67.10 | +$0.59 | +0.89% | 11,933 | $67.07 | $66.23 $67.35 |
| Oct 2, 2026 | $66.52 | $66.77 | $66.41 | $66.51 | +$0.66 | +1.00% | 18,268 | $66.48 | $66.41 $66.77 |
| Oct 1, 2026 | $65.75 | $65.95 | $65.34 | $65.85 | +$0.14 | +0.22% | 60,008 | $65.58 | $65.34 $65.95 |
| Sep 30, 2026 | $66.38 | $66.45 | $65.71 | $65.71 | $-0.17 | -0.26% | 94,868 | $66.23 | $65.71 $66.45 |
| Sep 29, 2026 | $66.16 | $66.16 | $65.70 | $65.88 | $-0.19 | -0.28% | 18,001 | $65.87 | $65.70 $66.16 |
| Sep 28, 2026 | $66.32 | $66.54 | $66.04 | $66.07 | $-0.73 | -1.10% | 16,822 | $66.24 | $66.04 $66.54 |
| Sep 25, 2026 | $66.42 | $66.81 | $66.20 | $66.80 | +$0.46 | +0.69% | 28,468 | $66.49 | $66.20 $66.81 |
| Sep 24, 2026 | $66.02 | $66.43 | $65.83 | $66.35 | +$0.05 | +0.07% | 19,586 | $66.25 | $65.83 $66.43 |
| Sep 23, 2026 | $66.62 | $66.65 | $66.18 | $66.30 | $-0.83 | -1.24% | 9,789 | $66.43 | $66.18 $66.65 |
| Sep 22, 2026 | $67.22 | $67.27 | $67.01 | $67.13 | +$0.01 | +0.02% | 27,552 | $67.14 | $67.01 $67.27 |
| Sep 21, 2026 | $66.01 | $67.18 | $66.01 | $67.12 | +$1.46 | +2.22% | 6,733 | $66.77 | $66.01 $67.18 |
| Sep 18, 2026 | $65.34 | $65.66 | $65.34 | $65.66 | +$0.03 | +0.05% | 4,857 | $65.47 | $65.34 $65.66 |
| Sep 17, 2026 | $65.61 | $65.64 | $65.37 | $65.63 | +$1.13 | +1.75% | 12,313 | $65.54 | $65.37 $65.64 |
| Sep 16, 2026 | $65.13 | $65.35 | $64.01 | $64.50 | $-0.36 | -0.55% | 24,980 | $64.87 | $64.01 $65.35 |
| Sep 15, 2026 | $64.89 | $64.93 | $64.81 | $64.86 | $-0.45 | -0.69% | 9,746 | $64.85 | $64.81 $64.93 |
| Sep 14, 2026 | $65.37 | $65.61 | $65.03 | $65.31 | $-0.44 | -0.67% | 21,341 | $65.41 | $65.03 $65.61 |
| Sep 11, 2026 | $65.49 | $65.95 | $65.49 | $65.75 | +$0.77 | +1.18% | 17,707 | $65.83 | $65.49 $65.95 |
| Sep 10, 2026 | $65.14 | $65.22 | $64.84 | $64.98 | $-0.49 | -0.75% | 33,600 | $65.03 | $64.84 $65.22 |
| Sep 9, 2026 | $65.76 | $65.76 | $65.36 | $65.47 | $-0.35 | -0.53% | 55,324 | $65.50 | $65.36 $65.76 |
| Sep 8, 2026 | $65.99 | $66.33 | $65.82 | $65.82 | $-0.63 | -0.95% | 17,177 | $66.04 | $65.82 $66.33 |
| Sep 4, 2026 | $66.84 | $66.84 | $66.31 | $66.45 | $-0.36 | -0.54% | 20,781 | $66.48 | $66.31 $66.84 |
| Sep 3, 2026 | $66.08 | $66.92 | $66.08 | $66.81 | +$1.01 | +1.53% | 15,398 | $66.55 | $66.08 $66.92 |
| Sep 2, 2026 | $65.54 | $65.94 | $65.50 | $65.80 | +$0.40 | +0.61% | 18,850 | $65.77 | $65.50 $65.94 |
| Sep 1, 2026 | $65.34 | $65.78 | $65.27 | $65.40 | $-0.53 | -0.80% | 13,811 | $65.46 | $65.27 $65.78 |
| Aug 31, 2026 | $66.08 | $66.09 | $65.79 | $65.93 | $-0.40 | -0.60% | 21,447 | $65.95 | $65.79 $66.09 |
| Aug 28, 2026 | $66.53 | $67.03 | $66.23 | $66.33 | $-0.19 | -0.29% | 46,462 | $66.58 | $66.23 $67.03 |
| Aug 27, 2026 | $66.12 | $66.65 | $66.07 | $66.52 | +$0.63 | +0.96% | 23,502 | $66.35 | $66.07 $66.65 |
| Aug 26, 2026 | $65.79 | $66.00 | $65.72 | $65.89 | $-0.01 | -0.02% | 26,525 | $65.83 | $65.72 $66.00 |
| Aug 25, 2026 | $65.94 | $65.94 | $65.63 | $65.90 | +$0.27 | +0.42% | 29,216 | $65.79 | $65.63 $65.94 |
| Aug 24, 2026 | $65.60 | $65.75 | $65.49 | $65.63 | $-0.26 | -0.39% | 22,955 | $65.66 | $65.49 $65.75 |