Horizon NASDAQ-100 Defined Risk ETF QGRD
27.94 USD -0.19 (-0.69%)
Regular-session close
27.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.81 Day range 27.96
25.06 52-week range 30.72
- YTD
- +4.79%
- 1 year
- +2.97%
QGRD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.92 | 27.96 | 27.81 | 27.94 | -0.20 | -0.71% | 13,800 |
| Nov 12, 2026 | 28.08 | 28.17 | 28.04 | 28.14 | +0.02 | +0.07% | 6,000 |
| Nov 11, 2026 | 28.09 | 28.17 | 28.07 | 28.12 | +0.24 | +0.86% | 12,300 |
| Nov 10, 2026 | 27.94 | 27.97 | 27.76 | 27.88 | -0.05 | -0.18% | 9,400 |
| Nov 9, 2026 | 27.83 | 27.94 | 27.80 | 27.93 | +0.42 | +1.53% | 35,800 |
| Nov 6, 2026 | 27.60 | 27.62 | 27.45 | 27.51 | +0.17 | +0.62% | 15,800 |
| Nov 5, 2026 | 27.84 | 27.91 | 27.34 | 27.34 | -1.05 | -3.70% | 35,100 |
| Nov 4, 2026 | 28.36 | 28.63 | 28.36 | 28.39 | +0.06 | +0.21% | 16,800 |
| Nov 3, 2026 | 28.27 | 28.41 | 28.27 | 28.33 | +0.14 | +0.50% | 20,900 |
| Nov 2, 2026 | 27.94 | 28.64 | 27.73 | 28.19 | -0.19 | -0.67% | 65,200 |
| Oct 30, 2026 | 28.50 | 28.57 | 28.18 | 28.38 | -0.69 | -2.37% | 6,600 |
| Oct 29, 2026 | 29.13 | 29.15 | 28.99 | 29.07 | -0.31 | -1.06% | 7,400 |
| Oct 28, 2026 | 29.22 | 29.39 | 29.21 | 29.38 | +0.09 | +0.31% | 10,900 |
| Oct 27, 2026 | 28.86 | 29.29 | 28.86 | 29.29 | +0.32 | +1.10% | 62,200 |
| Oct 26, 2026 | 28.02 | 29.06 | 27.62 | 28.97 | +0.22 | +0.77% | 37,500 |
| Oct 23, 2026 | 28.77 | 28.85 | 28.73 | 28.75 | 0.00 | 0.00% | 9,800 |
| Oct 22, 2026 | 29.01 | 29.09 | 28.74 | 28.75 | -0.72 | -2.44% | 14,800 |
| Oct 21, 2026 | 29.31 | 29.53 | 29.31 | 29.47 | +0.31 | +1.06% | 9,400 |
| Oct 20, 2026 | 29.20 | 29.31 | 29.16 | 29.16 | -0.06 | -0.21% | 16,200 |
| Oct 19, 2026 | 28.96 | 29.87 | 28.96 | 29.22 | +0.26 | +0.90% | 43,700 |
| Oct 16, 2026 | 29.37 | 29.37 | 28.95 | 28.96 | -0.59 | -2.00% | 5,300 |
| Oct 15, 2026 | 29.28 | 29.55 | 29.28 | 29.55 | -0.05 | -0.17% | 9,300 |
| Oct 14, 2026 | 29.92 | 29.92 | 29.55 | 29.60 | -0.55 | -1.82% | 12,900 |
| Oct 13, 2026 | 30.05 | 30.16 | 30.05 | 30.15 | -0.09 | -0.30% | 8,700 |
| Oct 12, 2026 | 30.29 | 30.29 | 30.20 | 30.24 | -0.18 | -0.59% | 8,600 |
| Oct 9, 2026 | 30.34 | 30.44 | 30.32 | 30.42 | +0.13 | +0.43% | 23,000 |
| Oct 8, 2026 | 30.50 | 30.62 | 30.22 | 30.29 | -0.35 | -1.14% | 15,700 |
| Oct 7, 2026 | 30.63 | 30.65 | 30.46 | 30.64 | -0.02 | -0.07% | 14,000 |
| Oct 6, 2026 | 30.69 | 30.74 | 30.65 | 30.66 | +0.12 | +0.39% | 8,500 |
| Oct 5, 2026 | 30.40 | 30.55 | 30.40 | 30.54 | +0.20 | +0.66% | 47,000 |
| Oct 2, 2026 | 30.44 | 30.47 | 30.29 | 30.34 | +0.24 | +0.80% | 8,800 |
| Oct 1, 2026 | 30.10 | 30.17 | 29.94 | 30.10 | +0.02 | +0.07% | 14,100 |
| Sep 30, 2026 | 29.96 | 30.21 | 29.96 | 30.08 | +0.12 | +0.40% | 13,500 |
| Sep 29, 2026 | 29.94 | 30.02 | 29.85 | 29.96 | +0.11 | +0.37% | 24,000 |
| Sep 28, 2026 | 30.12 | 30.12 | 29.73 | 29.85 | -0.30 | -1.00% | 15,300 |
| Sep 25, 2026 | 29.83 | 30.21 | 29.83 | 30.15 | +0.08 | +0.27% | 18,300 |
| Sep 24, 2026 | 29.97 | 30.07 | 29.94 | 30.07 | +0.02 | +0.07% | 40,300 |
| Sep 23, 2026 | 30.01 | 30.16 | 30.01 | 30.05 | -0.11 | -0.36% | 15,100 |
| Sep 22, 2026 | 30.13 | 30.18 | 30.10 | 30.16 | +0.12 | +0.40% | 18,200 |
| Sep 21, 2026 | 29.52 | 30.07 | 29.52 | 30.04 | +0.55 | +1.87% | 24,600 |
| Sep 18, 2026 | 29.04 | 29.49 | 29.04 | 29.49 | +0.12 | +0.41% | 6,900 |
| Sep 17, 2026 | 29.36 | 29.40 | 29.33 | 29.37 | +0.42 | +1.45% | 10,600 |
| Sep 16, 2026 | 29.11 | 29.19 | 28.87 | 28.95 | -0.03 | -0.10% | 21,900 |
| Sep 15, 2026 | 29.10 | 29.10 | 28.96 | 28.98 | -0.16 | -0.55% | 9,300 |
| Sep 14, 2026 | 29.27 | 29.27 | 29.04 | 29.14 | -0.18 | -0.61% | 22,500 |
| Sep 11, 2026 | 29.33 | 29.41 | 29.30 | 29.32 | +0.18 | +0.62% | 16,100 |
| Sep 10, 2026 | 29.07 | 29.22 | 29.03 | 29.14 | -0.25 | -0.85% | 9,900 |
| Sep 9, 2026 | 29.44 | 29.44 | 29.35 | 29.39 | -0.03 | -0.10% | 6,900 |
| Sep 8, 2026 | 29.39 | 29.53 | 29.35 | 29.42 | -0.04 | -0.14% | 9,800 |
| Sep 4, 2026 | 29.53 | 29.53 | 29.39 | 29.46 | +0.06 | +0.20% | 3,600 |
| Sep 3, 2026 | 29.23 | 29.49 | 29.20 | 29.40 | +0.28 | +0.96% | 15,400 |
| Sep 2, 2026 | 29.04 | 29.13 | 29.03 | 29.12 | +0.06 | +0.21% | 9,200 |
| Sep 1, 2026 | 29.10 | 29.21 | 29.02 | 29.06 | -0.31 | -1.06% | 24,500 |
| Aug 31, 2026 | 29.35 | 29.37 | 29.21 | 29.37 | 0.00 | 0.00% | 18,100 |
| Aug 28, 2026 | 29.49 | 29.58 | 29.31 | 29.37 | -0.16 | -0.54% | 11,300 |
| Aug 27, 2026 | 29.06 | 29.53 | 29.06 | 29.53 | +0.34 | +1.16% | 14,300 |
| Aug 26, 2026 | 29.16 | 29.87 | 28.95 | 29.19 | +0.01 | +0.03% | 264,700 |
| Aug 25, 2026 | 29.14 | 29.20 | 29.10 | 29.18 | +0.10 | +0.34% | 6,500 |
| Aug 24, 2026 | 29.23 | 29.23 | 28.92 | 29.08 | -0.20 | -0.68% | 25,600 |
| Aug 21, 2026 | 29.03 | 29.37 | 29.03 | 29.28 | +0.06 | +0.21% | 15,100 |
| Aug 20, 2026 | 29.27 | 29.30 | 29.11 | 29.22 | -0.19 | -0.65% | 11,200 |
| Aug 19, 2026 | 29.33 | 29.50 | 29.30 | 29.41 | -0.04 | -0.14% | 24,300 |
| Aug 18, 2026 | 29.65 | 29.65 | 29.42 | 29.45 | -0.44 | -1.47% | 11,300 |
| Aug 17, 2026 | 29.75 | 30.07 | 29.75 | 29.89 | -0.02 | -0.07% | 16,600 |
| Aug 14, 2026 | 30.06 | 30.06 | 29.83 | 29.91 | -0.04 | -0.13% | 33,500 |
65 days, newest first. Daily bars as drawn on the QGRD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.