Get the Stockscreener App
57.78
0.47%
-0.27
After Hours:
57.78
Hcm Defender 500 Index Etf Stock (LGH) Price History
The historical daily chart and data for Hcm Defender 500 Index Etf stock (LGH), show that the latest closing stock price as of September 05, 2025, is $57.78.
- Hcm Defender 500 Index Etf all-time high stock price is $58.32, occurred on September 05, 2025.
- The lowest Hcm Defender 500 Index Etf stock price recorded was $33.16 on March 15, 2023. Since then, Hcm Defender 500 Index Etf's stock price has risen over 74.25% to $57.78 now.
- The 52-week high stock price for LGH is $58.32, representing a 0.94% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for LGH is $44.26, indicating a -23.40% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Hcm Defender 500 Index Etf (LGH) stock in the beginning of 2024 was $37.52. The stock closed the year at $36.84, a loss of over -1.81% for the year.
The table below shows more information about LGH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $58.32 | $57.48 | $0.8453 | 20,517.0 | -0.47% |
| Sep 04, 2025 | $58.05 | $57.45 | $0.60 | 16,690.0 | +1.17% |
| Sep 03, 2025 | $57.44 | $56.99 | $0.4461 | 27,061.0 | +0.77% |
| Sep 02, 2025 | $56.94 | $56.27 | $0.67 | 17,313.0 | -0.96% |
| Aug 29, 2025 | $57.83 | $57.39 | $0.44 | 28,316.0 | -1.00% |
| Aug 28, 2025 | $58.12 | $57.70 | $0.42 | 39,669.0 | +0.40% |
| Aug 27, 2025 | $57.85 | $57.50 | $0.3543 | 15,252.0 | +0.37% |
| Aug 26, 2025 | $57.62 | $57.19 | $0.435 | 31,152.0 | +0.63% |
| Aug 25, 2025 | $57.60 | $57.25 | $0.35 | 18,094.0 | -0.50% |
| Aug 22, 2025 | $57.70 | $56.82 | $0.8808 | 15,405.0 | +2.05% |
| Aug 21, 2025 | $56.71 | $56.20 | $0.504 | 21,524.0 | -0.59% |
| Aug 20, 2025 | $56.88 | $56.18 | $0.7031 | 28,631.0 | -0.35% |
| Aug 19, 2025 | $57.46 | $56.80 | $0.66 | 30,373.0 | -0.89% |
| Aug 18, 2025 | $57.51 | $57.35 | $0.1575 | 23,215.0 | -0.10% |
| Aug 15, 2025 | $57.83 | $57.44 | $0.386 | 13,225.0 | -0.40% |
| Aug 14, 2025 | $57.74 | $57.35 | $0.39 | 35,574.0 | +0.15% |
| Aug 13, 2025 | $57.76 | $57.40 | $0.36 | 23,282.0 | +0.43% |
| Aug 12, 2025 | $57.40 | $56.95 | $0.4474 | 19,115.0 | +1.62% |
| Aug 11, 2025 | $56.93 | $56.48 | $0.4498 | 27,848.0 | -0.44% |
| Aug 08, 2025 | $56.80 | $56.41 | $0.3869 | 8,396.0 | +0.94% |
Hcm Defender 500 Index Etf Stock (LGH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hcm Defender 500 Index Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LGH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hcm Defender 500 Index Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hcm Defender 500 Index Etf Stock (LGH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $58.32 | $56.27 | $2.05 | 102,098.0 | +0.50% |
| Aug, 2025 | $58.12 | $54.63 | $3.49 | 535,231.0 | +2.37% |
| Jul, 2025 | $57.06 | $54.10 | $2.96 | 486,828.0 | +3.16% |
| Jun, 2025 | $54.48 | $50.51 | $3.97 | 691,571.0 | +7.10% |
| May, 2025 | $51.57 | $47.45 | $4.12 | 793,995.0 | +7.33% |
| Apr, 2025 | $48.85 | $44.26 | $4.59 | 732,951.0 | -1.93% |
| Mar, 2025 | $51.42 | $47.69 | $3.73 | 733,381.0 | -6.74% |
| Feb, 2025 | $54.27 | $50.46 | $3.81 | 636,387.0 | -2.25% |
| Jan, 2025 | $54.09 | $51.20 | $2.89 | 706,385.0 | +1.73% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.01 | $51.68 | $3.33 | 567,653.0 | -3.07% |
| Nov, 2024 | $54.18 | $49.98 | $4.20 | 607,509.0 | +7.95% |
| Oct, 2024 | $52.10 | $49.68 | $2.42 | 453,529.0 | -1.36% |
| Sep, 2024 | $50.86 | $47.09 | $3.77 | 481,573.0 | +2.48% |
| Aug, 2024 | $49.63 | $44.13 | $5.50 | 458,370.0 | -0.69% |
| Jul, 2024 | $52.02 | $48.26 | $3.76 | 539,590.0 | +0.86% |
| Jun, 2024 | $50.23 | $46.50 | $3.73 | 476,321.0 | +5.30% |
| May, 2024 | $47.56 | $43.72 | $3.84 | 631,305.0 | +6.85% |
| Apr, 2024 | $46.58 | $43.63 | $2.95 | 479,153.0 | -5.53% |
| Mar, 2024 | $46.65 | $44.16 | $2.49 | 523,724.0 | +4.21% |
| Feb, 2024 | $44.88 | $41.77 | $3.11 | 680,175.0 | +7.08% |
| Jan, 2024 | $42.69 | $40.15 | $2.54 | 518,641.0 | +1.33% |
Hcm Defender 500 Index Etf Stock (LGH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.45 | $38.84 | $2.61 | 358,771.0 | +5.13% |
| Nov, 2023 | $39.29 | $35.90 | $3.39 | 476,808.0 | +9.03% |
| Oct, 2023 | $38.22 | $35.56 | $2.66 | 506,821.0 | -3.92% |
| Sep, 2023 | $40.40 | $36.82 | $3.58 | 442,090.0 | -6.74% |
| Aug, 2023 | $40.95 | $37.95 | $3.00 | 633,775.0 | -2.29% |
| Jul, 2023 | $41.21 | $38.57 | $2.64 | 514,291.0 | +4.19% |
| Jun, 2023 | $39.42 | $36.14 | $3.28 | 601,842.0 | +8.67% |
| May, 2023 | $36.74 | $34.62 | $2.12 | 449,698.0 | +1.23% |
| Apr, 2023 | $35.78 | $34.58 | $1.20 | 310,708.0 | +1.91% |
| Mar, 2023 | $35.11 | $33.16 | $1.95 | 244,288.0 | +0.00% |
0.32%
0.49%
Cap:
|
Volume (24h):