Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

Hartford Multifactor US Equity ETF (ROUS)

50.80
+0.07
+(0.14%)
At close: April 1 at 3:59:45 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202550.5850.9550.2050.8050.8068,700
Mar 31, 202549.8050.7349.8050.7350.7317,400
Mar 28, 202550.7750.8050.0750.1850.1818,100
Mar 27, 202551.0551.1350.7450.9050.9040,400
Mar 26, 202551.3651.3950.9651.0951.0950,700
Mar 25, 2025 0.19 Dividend
Mar 25, 202551.4051.4051.1151.1951.1917,100
Mar 24, 202551.1851.4751.1851.4751.2918,300
Mar 21, 202550.4650.6650.2450.6650.4812,500
Mar 20, 202550.8951.1850.6550.7650.5843,700
Mar 19, 202550.6251.2450.6251.0550.8623,000
Mar 18, 202550.8750.8750.4850.5750.3927,600
Mar 17, 202550.3651.0750.3650.9650.7727,500
Mar 14, 202549.8550.3649.7850.3650.1865,400
Mar 13, 202550.0750.0749.3149.4449.2665,400
Mar 12, 202550.6450.6449.8050.0849.9094,000
Mar 11, 202550.9750.9749.9950.2750.0938,600
Mar 10, 202551.3051.5450.6550.9750.7824,200
Mar 7, 202551.1951.7550.9351.7551.5614,600
Mar 6, 202551.3351.5551.0351.2651.0734,000
Mar 5, 202551.4151.8551.0851.8051.6125,200
Mar 4, 202551.8052.0051.2251.3751.1820,800
Mar 3, 202553.0053.0351.9252.0951.9019,400
Feb 28, 202552.3252.8051.9652.7952.6050,800
Feb 27, 202552.7853.0352.2652.2752.0837,000
Feb 26, 202553.0253.1952.6252.7252.5319,800
Feb 25, 202552.7153.0252.5852.8552.6623,600
Feb 24, 202552.8952.9852.6152.7152.5211,400
Feb 21, 202553.4553.4552.7052.7552.5616,700
Feb 20, 202553.7353.7353.2953.5653.3716,700
Feb 19, 202553.5653.7853.4553.7853.5819,400
Feb 18, 202553.4653.5853.2353.5853.3923,500
Feb 14, 202553.5053.5553.3153.3453.1520,300
Feb 13, 202553.0353.4253.0153.4153.2239,500
Feb 12, 202552.7353.0252.6352.8952.7043,100
Feb 11, 202553.0053.1552.9053.1552.9610,200
Feb 10, 202553.1953.1952.9753.1052.918,300
Feb 7, 202553.2853.3352.8152.8852.6916,300
Feb 6, 202553.3753.3752.9853.2053.0125,700
Feb 5, 202552.8753.2852.7553.2853.0928,500
Feb 4, 202552.5852.8452.5852.7952.6016,200
Feb 3, 202551.9852.7351.9752.5852.3911,600
Jan 31, 202553.2253.2852.7552.8052.6113,000
Jan 30, 202552.7753.2352.7253.1152.9242,700
Jan 29, 202552.8352.9152.5252.6452.45105,500
Jan 28, 202552.8552.8552.5052.7652.5717,200
Jan 27, 202552.5852.8552.5452.8552.6620,700
Jan 24, 202553.0653.1952.9753.0752.8822,800
Jan 23, 202552.8953.1552.7853.1552.9617,100
Jan 22, 202553.1653.1652.9653.0052.8180,600
Jan 21, 202552.5752.9852.5752.9852.7968,700
Jan 17, 202552.5452.5452.3452.3852.1916,000
Jan 16, 202552.0552.2451.9052.1651.9727,800
Jan 15, 202552.1052.1051.8152.0051.8122,200
Jan 14, 202551.1251.4150.9851.4051.2117,000
Jan 13, 202550.5250.9950.5250.9950.8031,400
Jan 10, 202551.0951.0950.6050.6950.5149,400
Jan 8, 202551.2351.3750.9051.3751.1832,900
Jan 7, 202551.6551.6951.0751.2551.0630,200
Jan 6, 202551.5851.8151.3551.4151.2214,200
Jan 3, 202550.9951.3350.9951.2551.066,900
Jan 2, 202551.1251.2950.6050.8050.6237,600
Dec 31, 202451.0751.0750.7050.8950.7111,000
Dec 30, 202451.0551.0550.5050.8650.6823,800
Dec 27, 202451.6551.7251.1151.3951.2011,500
Dec 26, 202451.6551.8551.4951.8151.6232,300
Dec 24, 202451.4451.7351.3151.7351.5412,400
Dec 23, 2024 0.30 Dividend
Dec 23, 202451.2051.3850.8951.3751.1834,300
Dec 20, 202450.9451.8250.9451.5251.0322,100
Dec 19, 202451.4951.4950.9151.0250.5439,900
Dec 18, 202452.5152.6351.1151.1150.6324,300
Dec 17, 202452.8352.8352.3852.5052.0130,800
Dec 16, 202453.1753.2752.9452.9652.4614,800
Dec 13, 202453.3253.3252.9853.1052.6020,200
Dec 12, 202453.3253.3553.1653.1652.6621,100
Dec 11, 202453.5553.5553.2553.3252.8219,300
Dec 10, 202453.6653.6653.2453.2652.7618,100
Dec 9, 202454.0354.0353.5753.6153.1123,900
Dec 6, 202454.2354.2353.9154.0153.5037,100
Dec 5, 202454.2954.2953.9554.0253.51406,900
Dec 4, 202454.2554.2653.9954.2653.7527,100
Dec 3, 202454.1954.1953.9954.1153.6031,100
Dec 2, 202454.3754.3754.0654.2453.7339,200
Nov 29, 202454.3054.4054.2754.2953.789,400
Nov 27, 202454.4954.4954.0454.0853.5710,500
Nov 26, 202454.3754.3954.0854.3953.8818,000
Nov 25, 202454.1354.4454.1354.2553.7426,100
Nov 22, 202453.6353.8353.5853.8353.3229,000
Nov 21, 202453.0753.5352.9253.4452.9431,600
Nov 20, 202452.7552.7852.3852.7852.2824,600
Nov 19, 202452.4252.6252.1352.5652.0742,600
Nov 18, 202452.5952.7652.5952.6952.1934,400
Nov 15, 202452.9052.9052.4552.4751.9818,000
Nov 14, 202453.5753.5952.9553.0352.5326,300
Nov 13, 202453.6153.6553.3953.4352.9321,400
Nov 12, 202453.8853.8853.4053.5053.001,634,900
Nov 11, 202454.0054.0653.7953.8553.3416,400
Nov 8, 202453.6253.8853.6153.7453.2321,900
Nov 7, 202453.5753.6253.3953.5153.0116,600
Nov 6, 202453.1753.4052.8953.2952.7943,000
Nov 5, 202451.2951.8151.2951.8151.3219,300
Nov 4, 202451.3651.4251.1551.1650.6817,100
Nov 1, 202451.3851.5751.2451.2650.7811,800
Oct 31, 202451.6451.6451.1951.1950.7114,100
Oct 30, 202451.7651.9651.6751.6751.1920,700
Oct 29, 202451.6651.7951.4551.7151.229,700
Oct 28, 202451.6551.7551.5851.6751.189,400
Oct 25, 202451.8851.9651.3551.3550.8786,700
Oct 24, 202451.7451.7451.4651.6251.1335,700
Oct 23, 202451.7751.8651.4151.6651.1715,000
Oct 22, 202451.8951.9051.6251.8551.3687,300
Oct 21, 202452.5452.5452.0052.1151.6213,400
Oct 18, 202452.5452.5852.4052.5252.0317,400
Oct 17, 202452.7352.7352.4852.5752.0814,000
Oct 16, 202452.4352.6152.3852.5452.0524,500
Oct 15, 202452.5852.6652.2352.2451.7519,200
Oct 14, 202452.3052.6652.3052.5852.097,500
Oct 11, 202451.8252.2251.8252.2251.735,400
Oct 10, 202451.9151.9151.6051.7351.2418,600
Oct 9, 202451.6151.9751.5351.9751.489,500
Oct 8, 202451.3351.6251.3351.5951.1010,600
Oct 7, 202451.5951.5951.1651.3050.8220,800
Oct 4, 202451.6751.6951.3251.6951.2011,500
Oct 3, 202451.3951.4051.1951.3150.83183,400
Oct 2, 202451.4551.6251.3251.5151.0312,300
Oct 1, 202451.8551.8551.3651.5251.03114,500
Sep 30, 202451.6751.8851.4751.8651.3723,500
Sep 27, 202451.8151.9251.6551.6751.1811,400
Sep 26, 2024 0.21 Dividend
Sep 26, 202451.6351.6851.5251.6851.1955,300
Sep 25, 202451.7751.7751.4451.4550.7617,200
Sep 24, 202451.6751.7251.5851.6850.9922,800
Sep 23, 202451.6151.6551.5251.6450.9524,200
Sep 20, 202451.4451.4551.1851.3950.7012,500
Sep 19, 202451.7251.7251.4051.5450.8514,600
Sep 18, 202451.2151.3750.8750.9250.2418,400
Sep 17, 202451.3651.4651.0251.1250.4418,200
Sep 16, 202450.9751.1750.9451.1650.4811,600
Sep 13, 202450.5550.9150.5550.8350.1510,700
Sep 12, 202450.1450.4249.9050.3749.7017,100
Sep 11, 202449.8450.0749.1050.0449.3812,000
Sep 10, 202449.9549.9549.6349.9349.2634,900
Sep 9, 202449.7450.0449.6549.8349.1667,000
Sep 6, 202450.0650.1849.3949.4048.7416,700
Sep 5, 202450.4750.4749.8950.0349.3611,600
Sep 4, 202450.4950.5750.3150.4749.8048,600
Sep 3, 202451.1651.1750.3850.5349.8514,900
Aug 30, 202451.1151.3750.9051.3750.688,800
Aug 29, 202450.9651.1850.7950.8750.1915,500
Aug 28, 202450.8050.9650.5550.7750.0915,300
Aug 27, 202450.8850.8850.7350.8450.167,900
Aug 26, 202451.0551.1150.7850.7950.1110,300
Aug 23, 202450.6150.8950.5850.8750.199,200
Aug 22, 202450.7050.7050.2450.2449.5713,700
Aug 21, 202450.2550.6150.2550.5549.8711,300
Aug 20, 202450.3650.3650.1650.2249.5518,400
Aug 19, 202450.0950.3250.0550.3249.6510,700
Aug 16, 202449.8250.0249.8049.9749.3056,200
Aug 15, 202449.7049.8749.6649.7849.117,800
Aug 14, 202449.1749.2349.0249.1948.5316,100
Aug 13, 202448.6548.9748.5748.9748.329,400
Aug 12, 202448.7848.7848.4048.4147.7711,700
Aug 9, 202448.3248.7448.2348.6347.9817,500
Aug 8, 202447.9948.4447.8948.3947.7515,600
Aug 7, 202448.2348.4647.5447.5446.9134,500
Aug 6, 202447.6048.4547.6047.8947.2514,700
Aug 5, 202447.2847.9047.2847.4346.8027,600
Aug 2, 202448.8448.8448.2348.6548.0030,400
Aug 1, 202450.0750.0749.1449.3748.719,000
Jul 31, 202450.0750.2950.0050.0049.3310,200
Jul 30, 202449.6649.7449.5149.6749.0115,500
Jul 29, 202449.6749.6749.4449.4448.7815,600
Jul 26, 202449.2549.6549.2549.4548.7912,600
Jul 25, 202448.8049.4048.8048.8848.2224,400
Jul 24, 202449.1749.2848.7648.7648.11103,000
Jul 23, 202449.4049.5149.3349.3348.6712,400
Jul 22, 202449.2749.5149.2549.5048.8417,300
Jul 19, 202449.3949.3949.0249.1148.4517,200
Jul 18, 202449.8549.8549.3149.4148.7521,900
Jul 17, 202449.7950.0649.7749.7749.1039,000
Jul 16, 202449.5850.1149.5850.0849.4127,300
Jul 15, 202449.3349.5849.3349.3448.6894,900
Jul 12, 202449.0749.4448.9849.2148.5515,900
Jul 11, 202448.8748.9648.6848.8948.2468,100
Jul 10, 202448.3848.6448.2648.6347.998,000
Jul 9, 202448.4148.4148.2248.2247.5727,300
Jul 8, 202448.3948.4348.2048.3047.6513,600
Jul 5, 202448.2748.2748.0448.1947.5528,100
Jul 3, 202448.2848.2848.1248.1847.5442,100
Jul 2, 202448.0148.1547.9048.1547.517,300
Jul 1, 202448.3548.3547.9348.0347.3913,300
Jun 28, 202448.1748.4248.0348.1047.459,700
Jun 27, 2024 0.17 Dividend
Jun 27, 202448.1548.1547.9148.0247.3820,300
Jun 26, 202448.3348.3348.1248.2447.4327,000
Jun 25, 202448.6548.6548.2648.3447.5312,700
Jun 24, 202448.5848.7548.4948.5747.7513,900
Jun 21, 202448.5748.5748.3248.4647.6416,800
Jun 20, 202448.5448.5948.3748.4347.6254,500
Jun 18, 202448.2048.4648.2048.4147.609,300
Jun 17, 202447.7448.2147.7448.1847.379,900
Jun 14, 202447.8247.8247.5647.7346.9311,300
Jun 13, 202447.9547.9547.6347.9447.1451,300
Jun 12, 202448.1648.1647.7747.8947.0981,800
Jun 11, 202447.6347.6547.3547.6546.8521,900
Jun 10, 202447.4847.7347.4847.7346.935,000
Jun 7, 202447.5847.8747.5847.6346.837,000
Jun 6, 202447.8147.8847.6447.7246.9210,000
Jun 5, 202447.6347.8047.3647.8047.004,900
Jun 4, 202447.3947.4647.2547.4146.61111,100
Jun 3, 202447.7147.7147.2047.4746.6810,600
May 31, 202447.2747.6747.0147.6746.8711,300
May 30, 202447.2347.3847.1747.2646.4710,300
May 29, 202447.2947.3147.1947.2246.4318,500
May 28, 202447.9847.9847.4547.5746.7723,900
May 24, 202447.8447.9747.7947.8547.0518,700
May 23, 202448.2448.2447.5947.6546.8530,000
May 22, 202448.1248.2147.9348.0447.2310,100
May 21, 202448.0048.1248.0048.1247.3117,000
May 20, 202448.2048.2548.1048.1047.296,900
May 17, 202448.0948.1447.9848.1447.339,800
May 16, 202448.1248.1848.1048.1047.305,500
May 15, 202447.8748.1247.8148.1247.3111,400
May 14, 202447.5847.6347.4347.6346.8337,700
May 13, 202447.7347.7347.4547.4746.6710,800
May 10, 202447.5247.5947.4947.5846.7916,300
May 9, 202447.1447.3847.1447.3746.5818,800
May 8, 202446.9247.1246.9247.1246.339,800
May 7, 202446.9847.1346.9847.0446.2514,900
May 6, 202446.7446.7946.6346.7946.0017,800
May 3, 202446.2746.4346.2646.4345.6519,600
May 2, 202446.0646.0745.7646.0045.2314,700
May 1, 202445.7746.2145.6845.7144.9421,300
Apr 30, 202446.3746.3745.9145.9245.1526,600
Apr 29, 202446.4346.5446.3446.5145.7354,300
Apr 26, 202446.2646.4246.2646.3045.5250,300
Apr 25, 202446.0546.3145.9446.2145.4312,000
Apr 24, 202446.4446.4446.2146.4045.6217,600
Apr 23, 202446.0746.4446.0746.3445.5623,100
Apr 22, 202445.9446.2345.7945.9745.2024,000
Apr 19, 202445.7645.8045.5545.6744.9024,100
Apr 18, 202445.6845.8645.5145.5844.8230,300
Apr 17, 202445.9045.9245.5645.6044.8311,600
Apr 16, 202445.9245.9645.7045.7845.0122,800
Apr 15, 202446.6246.6245.8145.8545.0814,200
Apr 12, 202446.5246.5246.1146.2045.437,400
Apr 11, 202446.9346.9946.6346.8346.0415,500
Apr 10, 202446.9246.9346.7346.8446.0513,700
Apr 9, 202447.5947.5947.0147.3646.5714,600
Apr 8, 202447.4647.5447.4147.4146.6115,700
Apr 5, 202447.2147.5347.1947.4546.6513,000
Apr 4, 202448.0448.0447.0447.1446.3517,300
Apr 3, 202447.5947.7447.5847.6346.839,100
Apr 2, 202447.6847.6847.4347.5646.7634,600

Related Tickers