Horizon Nasdaq-100 Defined Risk ETF (QGRD)
NASDAQ: QGRD · Real-Time Price · USD
25.76
-0.12 (-0.46%)
At close: Aug 15, 2025, 4:00 PM
25.76
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
QGRD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.77 | 25.77 | 25.74 | 25.76 | - | -0.46% | 2,713 |
| Aug 14, 2025 | 25.86 | 25.88 | 25.82 | 25.88 | 25.88 | 0.09% | 2,045 |
| Aug 13, 2025 | 25.86 | 25.86 | 25.81 | 25.85 | 25.85 | 0.10% | 4,590 |
| Aug 12, 2025 | 25.68 | 25.83 | 25.65 | 25.83 | 25.83 | 1.01% | 2,985 |
| Aug 11, 2025 | 25.65 | 25.70 | 25.57 | 25.57 | 25.57 | -0.26% | 3,492 |
| Aug 8, 2025 | 25.62 | 25.64 | 25.58 | 25.64 | 25.64 | 0.79% | 2,483 |
| Aug 7, 2025 | 25.47 | 25.50 | 25.31 | 25.44 | 25.44 | 0.23% | 2,335 |
| Aug 6, 2025 | 25.23 | 25.38 | 25.23 | 25.38 | 25.38 | 0.97% | 3,986 |
| Aug 5, 2025 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | -1.31% | 7,274 |
| Aug 4, 2025 | 24.81 | 25.54 | 24.30 | 25.47 | 25.47 | 2.03% | 3,359 |
| Aug 1, 2025 | 25.02 | 25.02 | 24.95 | 24.96 | 24.96 | -1.67% | 5,764 |
| Jul 31, 2025 | 25.57 | 25.60 | 25.38 | 25.38 | 25.38 | -0.25% | 2,803,385 |
| Jul 30, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.27% | 1 |
| Jul 29, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% | 1 |
| Jul 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.22% | - |
| Jul 25, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.10% | 1 |
| Jul 24, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.34% | 1 |
| Jul 23, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.18% | 103 |
| Jul 22, 2025 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | -0.30% | 103 |
| Jul 21, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.41% | 1 |
| Jul 18, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | -0.12% | 101 |
| Jul 17, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.62% | 5 |
| Jul 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.05% | 1 |
| Jul 15, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.01% | 23 |
| Jul 14, 2025 | 24.68 | 25.02 | 24.68 | 25.02 | 25.02 | 0.31% | 204 |
| Jul 11, 2025 | 24.87 | 24.94 | 24.87 | 24.94 | 24.94 | -0.18% | 1,042 |