U.S. markets closed

Hartford Multifactor US Equity ETF (ROUS)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.73-0.19 (-0.61%)
At close: 3:49PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202032.1032.1031.5531.7331.735,400
Sep 17, 202031.8931.9231.7531.9231.9219,800
Sep 16, 202032.1832.4232.0532.0632.069,100
Sep 15, 202032.2632.2932.0732.1332.137,200
Sep 14, 202031.8032.1131.8032.0432.04385,700
Sep 11, 202031.6031.7831.4331.5931.599,200
Sep 10, 202032.2032.2031.5031.5731.575,800
Sep 09, 202031.7932.2431.7932.0032.0010,300
Sep 08, 202031.8331.9231.5231.5231.5215,700
Sep 04, 202032.3632.5031.8032.2332.234,800
Sep 03, 202033.0233.0232.1832.3032.3010,800
Sep 02, 202032.7533.2032.7533.1933.1958,500
Sep 01, 202032.4832.5532.4532.5532.5511,600
Aug 31, 202032.6432.6432.5532.5932.5910,000
Aug 28, 202032.6632.7732.5732.7632.769,300
Aug 27, 202032.4532.6632.4532.5632.567,700
Aug 26, 202032.3032.4432.2332.3532.3589,600
Aug 25, 202032.4632.4732.2532.3732.3710,400
Aug 24, 202032.1332.3832.1332.3832.3815,200
Aug 21, 202031.9531.9931.8831.9831.9814,400
Aug 20, 202031.8532.0431.8531.9731.9710,600
Aug 19, 202032.2932.2932.0232.1032.1016,500
Aug 18, 202032.2832.3132.1732.1732.1715,300
Aug 17, 202032.3832.3832.2932.3432.344,500
Aug 14, 202032.2132.3832.2132.2832.283,900
Aug 13, 202032.2732.3332.1932.2332.237,500
Aug 12, 202032.3232.4832.3232.3832.388,500
Aug 11, 202032.4232.5732.1432.1432.1414,100
Aug 10, 202032.1032.3332.1032.2532.258,000
Aug 07, 202031.6432.0031.6432.0032.0015,400
Aug 06, 202031.7031.7331.6031.7331.735,600
Aug 05, 202031.6931.7231.6031.7231.7212,600
Aug 04, 202031.4231.4931.3031.4631.467,800
Aug 03, 202031.3131.4731.2431.4531.4514,400
Jul 31, 202031.0231.1330.7531.1331.1342,900
Jul 30, 202031.0331.1830.8531.1331.139,000
Jul 29, 202031.0431.3731.0431.2931.2911,500
Jul 28, 202031.0231.1530.9030.9030.90347,600
Jul 27, 202030.8831.0430.8431.0331.0313,100
Jul 24, 202031.0531.0630.8930.8930.89177,700
Jul 23, 202031.2431.4331.1131.1731.1711,100
Jul 22, 202030.9131.2730.9131.2631.2612,000
Jul 21, 202031.0331.1930.9530.9630.9623,600
Jul 20, 202030.7230.8530.6530.8330.836,400
Jul 17, 202030.7430.9830.7430.9430.943,100
Jul 16, 202030.5630.8330.5630.6730.679,600
Jul 15, 202030.5230.7930.5230.7230.7220,500
Jul 14, 202029.7030.2929.7030.2430.2416,000
Jul 13, 202030.1230.3329.8129.8229.829,900
Jul 10, 202029.5430.0129.5430.0130.0111,200
Jul 09, 202029.9329.9329.3329.5129.5121,300
Jul 08, 202029.8630.0029.6929.9129.91153,600
Jul 07, 202030.0630.1729.8029.8029.8013,400
Jul 06, 202030.3930.4630.1630.2930.29487,300
Jul 02, 202030.2930.4430.0630.0630.06407,800
Jul 01, 202029.9930.1229.8929.8929.8917,700
Jun 30, 202029.6430.0529.6330.0330.0317,500
Jun 29, 202029.2529.6529.1229.6529.6511,100
Jun 26, 202029.4529.4528.9929.0229.0220,400
Jun 25, 202029.2229.5729.1429.5729.576,400
Jun 25, 20200.158 Dividend
Jun 24, 202030.0530.0629.2529.4429.2815,400
Jun 23, 202030.4930.5230.3230.3230.1638,300
Jun 22, 202030.0630.3230.0430.2630.1024,200
Jun 19, 202030.6330.6430.1130.1730.013,700
Jun 18, 202030.3130.4630.3130.4330.278,200
Jun 17, 202030.7630.7630.4630.4630.3026,000
Jun 16, 202030.9730.9730.5530.6830.5212,700
Jun 15, 202029.2430.1929.0730.1529.9917,900
Jun 12, 202030.2730.2729.3529.8629.7010,900
Jun 11, 202030.4130.5229.4329.4329.2726,700
Jun 10, 202031.9731.9731.3731.4531.2819,800
Jun 09, 202032.0632.0631.7731.8931.7218,500
Jun 08, 202032.0032.3932.0032.3432.1723,800
Jun 05, 202031.9332.2131.8531.9731.8019,500
Jun 04, 202030.9631.1930.9131.1230.9517,600
Jun 03, 202030.7731.1830.7731.0830.9115,400
Jun 02, 202030.4230.5530.3530.5530.39407,600
Jun 01, 202030.1030.3730.0230.2230.06175,900
May 29, 202029.9330.1729.7930.1730.0029,800
May 28, 202030.3530.4230.0730.0729.9177,800
May 27, 202030.0830.2529.8130.2530.0910,700
May 26, 202029.7829.8729.5929.6529.4913,600
May 22, 202028.9529.0228.8328.9928.8317,900
May 21, 202029.0229.2028.8428.9728.81131,900
May 20, 202029.0329.2429.0329.0528.8936,600
May 19, 202029.0129.1228.7528.7528.6043,900
May 18, 202028.6329.2228.6029.0428.8818,400
May 15, 202027.6127.9327.6127.9027.7511,000
May 14, 202027.2127.8626.8627.8627.7187,700
May 13, 202028.0228.0227.2127.4227.2741,400
May 12, 202028.9829.0228.1128.1728.0222,000
May 11, 202028.7628.9728.5828.8728.7237,800
May 08, 202028.7429.0528.7429.0128.8522,100
May 07, 202028.3428.6128.3428.3528.2020,300
May 06, 202028.5628.5628.0328.0327.8823,900
May 05, 202028.4928.6728.3428.3928.2467,300
May 04, 202028.0228.1627.7928.1628.0122,400
May 01, 202028.4028.4528.0328.1127.9624,800
Apr 30, 202029.2229.2228.8828.9728.8117,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...