Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Nasdaq Real Time Price USD

Hartford US Value ETF (VMAX)

46.38
+0.12
+(0.26%)
As of April 25 at 11:59:49 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 202546.3846.3846.3846.3846.38100
Apr 30, 202546.2546.2546.2546.2546.25100
Apr 29, 202546.2946.2946.2946.2946.29100
Apr 28, 202546.1346.1346.1346.1346.13100
Apr 25, 202545.6945.8545.6545.8545.851,100
Apr 24, 202545.4046.0445.3846.0446.044,500
Apr 23, 202545.2645.2645.2645.2645.26100
Apr 22, 202544.7944.7944.7944.7944.79200
Apr 21, 202543.6043.6043.6043.6043.60100
Apr 17, 202544.5144.5144.5144.5144.51100
Apr 16, 202544.1244.1244.1244.1244.12-
Apr 15, 202544.6244.6244.6244.6244.62100
Apr 14, 202544.6944.6944.6944.6944.69100
Apr 11, 202544.2844.2844.2844.2844.28-
Apr 10, 202543.6343.6343.6343.6343.63-
Apr 9, 202545.4345.4345.4345.4345.43100
Apr 8, 202542.0342.0342.0342.0342.03100
Apr 7, 202542.7442.7442.7442.7442.74100
Apr 4, 202542.8442.8442.8442.8442.84100
Apr 3, 202545.8645.8645.5645.5645.56100
Apr 2, 202548.5248.5248.5248.5248.52100
Apr 1, 202548.0348.0348.0348.0348.03100
Mar 31, 202547.9747.9747.9747.9747.97100
Mar 28, 202547.5247.5247.5247.5247.52100
Mar 27, 202548.3048.3048.3048.3048.30100
Mar 26, 202548.5448.5448.5448.5448.54100
Mar 25, 2025 0.251 Dividend
Mar 25, 202548.5948.5948.5948.5948.59-
Mar 24, 202548.9148.9148.9148.9148.66100
Mar 21, 202547.9947.9947.9947.9947.74100
Mar 20, 202548.1548.1548.1548.1547.91-
Mar 19, 202548.2248.2248.2248.2247.97-
Mar 18, 202547.7547.7547.7547.7547.51-
Mar 17, 202548.0448.0448.0448.0447.79100
Mar 14, 202547.5247.5247.5247.5247.27100
Mar 13, 202546.5246.5246.5246.5246.28-
Mar 12, 202547.0647.0647.0647.0646.81100
Mar 11, 202547.1647.1647.1647.1646.92-
Mar 10, 202547.6747.6747.6747.6747.42200
Mar 7, 202548.5348.5348.5348.5348.28100
Mar 6, 202547.9148.0747.8748.0747.82200
Mar 5, 202547.8948.5447.8948.5348.28300
Mar 4, 202548.1448.3448.0248.3448.09400
Mar 3, 202550.0050.0049.5949.5949.34300
Feb 28, 202549.9450.5249.9450.5250.26800
Feb 27, 202550.5650.5649.9849.9849.722,100
Feb 26, 202550.2450.2450.2450.2449.98100
Feb 25, 202550.0050.2949.9650.2950.03600
Feb 24, 202550.4850.4850.2850.2850.02100
Feb 21, 202550.8750.8750.3150.3150.05200
Feb 20, 202551.2151.2151.2151.2150.94-
Feb 19, 202551.3751.5651.3751.5651.30500
Feb 18, 202551.5051.5051.5051.5051.24100
Feb 14, 202551.2051.2051.2051.2050.93100
Feb 13, 202550.9050.9550.8750.9550.69600
Feb 12, 202550.4850.4850.4650.4650.20100
Feb 11, 202550.8250.8250.8250.8250.56100
Feb 10, 202550.8850.8850.6050.6050.35100
Feb 7, 202550.4150.4150.3650.3650.10100
Feb 6, 202550.6850.6850.6850.6850.42100
Feb 5, 202550.5950.5950.5950.5950.33100
Feb 4, 202550.3050.3250.3050.3250.06400
Feb 3, 202550.1550.1550.1550.1549.89100
Jan 31, 202550.4950.5150.4950.5150.25200
Jan 30, 202551.0051.0051.0051.0050.74-
Jan 29, 202550.6850.6850.6850.6850.42100
Jan 28, 202550.7150.7150.7150.7150.45100
Jan 27, 202550.8650.8650.8650.8650.60100
Jan 24, 202550.7150.7150.7150.7150.45-
Jan 23, 202550.6850.6850.6850.6850.42100
Jan 22, 202550.4950.4950.3950.3950.14300
Jan 21, 202550.5650.7150.5550.7150.45400
Jan 17, 202550.2250.2250.2250.2249.96100
Jan 16, 202549.9549.9549.9549.9549.69100
Jan 15, 202549.8749.8749.8749.8749.61100
Jan 14, 202548.9148.9148.9148.9148.66100
Jan 13, 202548.4548.4548.4548.4548.21100
Jan 10, 202547.9147.9147.9147.9147.67100
Jan 8, 202548.5248.5248.5248.5248.27100
Jan 7, 202548.4448.5448.4448.5448.29100
Jan 6, 202548.6848.6848.6848.6848.43100
Jan 3, 202548.5448.5448.5448.5448.29100
Jan 2, 202548.0448.0448.0448.0447.79-
Dec 31, 202448.1248.1248.0048.0247.771,100
Dec 30, 202447.9547.9547.9547.9547.70100
Dec 27, 202448.4148.4148.2948.2948.05300
Dec 26, 202448.6748.6748.6748.6748.42100
Dec 24, 202448.4748.4748.4748.4748.22100
Dec 23, 2024 0.235 Dividend
Dec 23, 202448.1248.1248.1248.1247.87100
Dec 20, 202448.1248.1248.1248.1247.64100
Dec 19, 202447.7147.7147.5647.5647.08100
Dec 18, 202447.8147.8147.8147.8147.33100
Dec 17, 202449.2649.2649.2649.2648.77-
Dec 16, 202449.7949.8349.7949.8349.33100
Dec 13, 202450.1250.1250.1250.1249.62-
Dec 12, 202450.3650.3650.3650.3649.85100
Dec 11, 202450.6950.6950.6950.6950.18-
Dec 10, 202450.6250.6250.6250.6250.12-
Dec 9, 202451.0751.0751.0751.0750.56100
Dec 6, 202451.2951.3751.2951.3750.864,400
Dec 5, 202451.6851.6851.5851.5851.062,600
Dec 4, 202451.6551.6551.6551.6551.13100
Dec 3, 202451.9451.9451.9451.9451.42100
Dec 2, 202452.1552.1552.1552.1551.63100
Nov 29, 202452.3852.3852.3852.3851.86100
Nov 27, 202452.1852.1852.1852.1851.66-
Nov 26, 202452.3852.3852.3852.3851.86-
Nov 25, 202452.4552.4552.4552.4551.92100
Nov 22, 202451.9251.9251.9251.9251.40-
Nov 21, 202451.4351.4451.3751.3750.86400
Nov 20, 202450.7750.7750.7750.7750.26100
Nov 19, 202450.8250.8250.8250.8250.31-
Nov 18, 202451.1051.1051.1051.1050.59-
Nov 15, 202450.8250.8850.8250.8850.37100
Nov 14, 202450.9650.9650.9550.9550.44100
Nov 13, 202451.1851.1851.1851.1850.66-
Nov 12, 202451.1851.1851.1851.1850.67786,300
Nov 11, 202451.6151.6151.6151.6151.10-
Nov 8, 202451.1651.1651.1651.1650.65100
Nov 7, 202451.0651.0651.0651.0650.55100
Nov 6, 202451.5251.5251.5251.5251.01-
Nov 5, 202449.4049.4049.4049.4048.91-
Nov 4, 202448.8648.8648.8648.8648.37-
Nov 1, 202448.8848.8848.8848.8848.39-
Oct 31, 202449.1849.1849.1849.1848.69100
Oct 30, 202449.3549.3549.3549.3548.85100
Oct 29, 202449.2249.2249.2249.2248.73100
Oct 28, 202449.6649.6649.6649.6649.16100
Oct 25, 202449.1749.1749.1749.1748.68-
Oct 24, 202449.5249.5249.5249.5249.02100
Oct 23, 202449.4049.4049.4049.4048.91100
Oct 22, 202449.6249.6249.6249.6249.12-
Oct 21, 202449.7149.7149.7149.7149.21100
Oct 18, 202450.3550.3550.3550.3549.85100
Oct 17, 202450.4450.4450.4450.4449.94100
Oct 16, 202450.4350.4350.4350.4349.93100
Oct 15, 202449.9449.9449.9449.9449.45100
Oct 14, 202450.2950.2950.2950.2949.78100
Oct 11, 202449.9849.9849.9849.9849.48100
Oct 10, 202449.3149.3149.3149.3148.82-
Oct 9, 202449.3949.3949.3949.3948.90-
Oct 8, 202449.0849.0849.0849.0848.59100
Oct 7, 202449.1149.1149.1149.1148.62100
Oct 4, 202449.4049.4049.4049.4048.90-
Oct 3, 202448.8648.8648.8648.8648.37-
Oct 2, 202448.8448.8448.8448.8448.35-
Oct 1, 202448.9048.9048.9048.9048.41100
Sep 30, 202449.2449.2449.2449.2448.75100
Sep 27, 202449.0049.0049.0049.0048.51100
Sep 26, 2024 0.273 Dividend
Sep 26, 202448.7648.7648.7648.7648.27100
Sep 25, 202448.7848.7848.7848.7848.03-
Sep 24, 202449.1349.1349.1349.1348.37-
Sep 23, 202449.1749.1749.1749.1748.41100
Sep 20, 202449.0149.0149.0149.0148.25-
Sep 19, 202449.2949.2949.2949.2948.52100
Sep 18, 202448.5948.5948.5948.5947.84100
Sep 17, 202448.4948.5148.4948.5147.76100
Sep 16, 202448.3348.3348.3348.3347.58100
Sep 13, 202447.8747.8847.8747.8847.13100
Sep 12, 202447.3747.3747.3747.3746.64100
Sep 11, 202447.0247.0247.0247.0246.29100
Sep 10, 202447.0547.0547.0547.0546.32100
Sep 9, 202447.2247.2247.2247.2246.48-
Sep 6, 202446.8846.8846.8846.8846.15100
Sep 5, 202447.5447.5447.5447.5446.80100
Sep 4, 202448.3348.3348.0948.0947.35100
Sep 3, 202448.2848.2848.2848.2847.53100
Aug 30, 202449.0949.0949.0949.0948.33-
Aug 29, 202448.5448.5448.5448.5447.79100
Aug 28, 202448.3348.3648.3348.3647.61100
Aug 27, 202448.3548.3548.3548.3547.60100
Aug 26, 202448.5248.5248.4348.4347.68300
Aug 23, 202448.4748.4948.4748.4947.74300
Aug 22, 202447.6547.6547.6547.6546.91100
Aug 21, 202447.7347.7347.7347.7346.99-
Aug 20, 202447.5047.5047.5047.5046.76100
Aug 19, 202447.7847.8147.7847.8147.07300
Aug 16, 202447.5447.5747.5447.5746.84700
Aug 15, 202447.3847.3847.3847.3846.64-
Aug 14, 202446.8046.8046.8046.8046.07100
Aug 13, 202446.6446.6446.6446.6445.92100
Aug 12, 202446.1646.1646.1646.1645.44-
Aug 9, 202446.4246.4246.4246.4245.70-
Aug 8, 202446.2646.2646.2646.2645.54100
Aug 7, 202445.4645.4645.4645.4644.76-
Aug 6, 202445.8445.8445.8445.8445.13100
Aug 5, 202445.2545.2545.2545.2544.54-
Aug 2, 202446.4146.4146.4146.4145.69200
Aug 1, 202447.6047.6047.6047.6046.86100
Jul 31, 202448.4848.4848.4848.4847.72100
Jul 30, 202448.3148.3148.3148.3147.56-
Jul 29, 202447.9347.9347.9347.9347.18-
Jul 26, 202447.9947.9947.9947.9947.25100
Jul 25, 202447.4147.4147.4147.4146.67100
Jul 24, 202447.1347.1347.1347.1346.40100
Jul 23, 202447.6547.6547.6547.6546.91100
Jul 22, 202447.7447.7447.7447.7447.00100
Jul 19, 202447.4247.4247.4247.4246.68100
Jul 18, 202447.7047.7047.7047.7046.96100
Jul 17, 202448.1748.1748.1748.1747.42100
Jul 16, 202448.3448.3448.3448.3447.59-
Jul 15, 202447.4647.4647.4647.4646.72-
Jul 12, 202447.3347.3347.3347.3346.60-
Jul 11, 202447.1547.1547.1547.1546.42-
Jul 10, 202446.6246.6246.6246.6245.90100
Jul 9, 202446.2946.2946.2946.2945.57100
Jul 8, 202446.1846.1846.1846.1845.47-
Jul 5, 202446.1046.1046.1046.1045.38100
Jul 3, 202446.3246.3246.3246.3245.60100
Jul 2, 202446.3346.3346.3346.3345.61100
Jul 1, 202446.1646.1646.1646.1645.45100
Jun 28, 202446.1746.1746.1746.1745.45100
Jun 27, 2024 0.213 Dividend
Jun 27, 202445.8545.8545.8545.8545.14100
Jun 26, 202446.1646.1646.1646.1645.23100
Jun 25, 202446.3046.3046.3046.3045.37-
Jun 24, 202446.6146.6146.6146.6145.68100
Jun 21, 202446.2246.2246.2246.2245.30-
Jun 20, 202446.3546.3546.3546.3545.42100
Jun 18, 202446.2046.2046.2046.2045.27100
Jun 17, 202445.9245.9245.9245.9245.00100
Jun 14, 202445.5645.5645.5645.5644.64-
Jun 13, 202445.9545.9545.9545.9545.03100
Jun 12, 202446.0646.0646.0646.0645.14-
Jun 11, 202445.8945.8945.8945.8944.96100
Jun 10, 202446.1846.1846.1846.1845.26100
Jun 7, 202446.1746.1746.1746.1745.24100
Jun 6, 202446.3746.3746.2446.2445.32500
Jun 5, 202446.4046.4046.4046.4045.47100
Jun 4, 202446.1546.1546.1546.1545.23100
Jun 3, 202446.4746.4746.4746.4745.54100
May 31, 202446.9346.9346.9346.9345.98100
May 30, 202446.5246.5246.5246.5245.59-
May 29, 202446.1146.1746.1146.1745.24200
May 28, 202446.5946.5946.5946.5945.66100
May 24, 202446.7546.7546.7546.7545.81100
May 23, 202446.3946.3946.3946.3945.46100
May 22, 202446.7846.7846.7846.7845.84100
May 21, 202447.1147.1147.1147.1146.16-
May 20, 202446.8846.8846.8846.8845.94-
May 17, 202447.1947.1947.1947.1946.24100
May 16, 202447.0747.0747.0747.0746.12100
May 15, 202447.2247.2247.2247.2246.27100
May 14, 202446.7346.7346.7346.7345.79100
May 13, 202446.4746.4746.4746.4745.54100
May 10, 202446.6246.6246.6246.6245.69-
May 9, 202446.5946.5946.5946.5945.65200
May 8, 202446.1446.1446.1446.1445.21-
May 7, 202445.9445.9445.9445.9445.02100
May 6, 202445.9545.9545.9545.9545.03100
May 3, 202445.6245.6245.6245.6244.71-
May 2, 202445.2845.2845.2845.2844.37-

Related Tickers