Skip to main content

Hartford US Value ETF (NY: VMAX )

49.18 -0.17 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.06 12.06 12.06 0 +0.33(+2.86%)
Dec 28, 2017 11.96 11.98 11.72 11.72 4,681 -0.26(-2.14%)
Dec 27, 2017 11.71 11.82 11.61 11.98 2,227 +0.29(+2.44%)
Dec 26, 2017 9.853 11.70 10.29 11.70 1,575 -0.20(-1.66%)
Dec 22, 2017 11.97 12.04 11.89 11.89 2,810 +0.05(+0.42%)
Dec 21, 2017 11.82 11.99 11.82 11.84 1,784 -0.05(-0.41%)
Dec 20, 2017 11.91 11.95 11.62 11.89 27,624 -0.17(-1.40%)
Dec 19, 2017 11.94 12.06 11.84 12.06 22,036 +0.25(+2.08%)
Dec 18, 2017 11.72 11.96 11.72 11.81 2,097 -0.28(-2.28%)
Dec 15, 2017 11.61 12.36 11.61 12.09 6,595 -0.48(-3.84%)
Dec 14, 2017 12.56 12.57 12.54 12.57 773 +0.06(+0.47%)
Dec 13, 2017 12.49 12.62 12.49 12.51 1,744 +0.01(+0.08%)
Dec 12, 2017 12.51 12.54 12.46 12.50 6,775 +0.00(+0.00%)
Dec 11, 2017 12.96 12.96 12.50 12.50 3,823 -0.57(-4.37%)
Dec 08, 2017 13.45 13.45 13.07 13.07 3,968 -0.51(-3.77%)
Dec 07, 2017 14.02 14.02 13.54 13.59 3,194 -0.46(-3.29%)
Dec 06, 2017 14.35 14.37 14.02 14.05 4,756 -0.38(-2.63%)
Dec 05, 2017 14.08 14.43 13.81 14.43 8,815 +0.21(+1.49%)
Dec 04, 2017 13.79 14.22 13.45 14.22 13,620 -0.38(-2.63%)
Dec 01, 2017 14.00 14.86 13.94 14.60 11,670 +0.87(+6.31%)
Nov 30, 2017 12.43 13.74 12.43 13.74 2,054 +0.09(+0.66%)
Nov 29, 2017 13.62 13.82 13.62 13.65 4,619 +0.32(+2.42%)
Nov 28, 2017 13.33 13.42 13.20 13.32 11,437 -0.11(-0.85%)
Nov 27, 2017 13.44 13.51 13.39 13.44 4,588 -0.04(-0.30%)
Nov 24, 2017 13.53 13.53 13.47 13.48 2,664 -0.12(-0.90%)
Nov 22, 2017 13.60 13.62 13.44 13.60 7,831 -0.11(-0.78%)
Nov 21, 2017 14.18 14.18 13.62 13.71 6,553 -0.71(-4.91%)
Nov 20, 2017 14.85 14.85 14.39 14.41 33,775 -0.73(-4.81%)
Nov 17, 2017 15.94 16.74 14.90 15.14 2,454 -0.03(-0.19%)
Nov 16, 2017 15.19 15.30 15.14 15.17 2,204 -0.83(-5.17%)
Nov 15, 2017 15.74 16.07 15.59 16.00 10,140 +0.91(+6.00%)
Nov 14, 2017 15.22 15.47 15.09 15.09 15,921 +0.17(+1.11%)
Nov 13, 2017 15.33 15.33 14.84 14.93 11,019 -0.17(-1.16%)
Nov 10, 2017 14.90 15.13 14.90 15.10 2,483 -0.10(-0.65%)
Nov 09, 2017 15.02 15.56 14.65 15.20 2,183 +0.71(+4.89%)
Nov 08, 2017 14.63 14.66 14.22 14.49 5,219 -0.04(-0.27%)
Nov 07, 2017 14.29 14.80 14.29 14.53 7,055 +0.23(+1.58%)
Nov 06, 2017 14.44 14.45 14.31 14.31 1,366 -0.21(-1.45%)
Nov 03, 2017 14.61 14.61 14.52 14.52 2,315 -0.08(-0.58%)
Nov 02, 2017 15.27 15.40 14.60 14.60 5,447 -0.21(-1.40%)
Nov 01, 2017 14.69 14.87 14.68 14.81 7,482 -0.28(-1.83%)
Oct 31, 2017 15.13 15.13 14.97 15.08 2,329 -0.09(-0.58%)
Oct 30, 2017 15.18 15.71 15.17 15.17 3,333 -0.14(-0.90%)
Oct 27, 2017 16.28 16.28 15.31 15.31 2,299 -0.98(-5.99%)
Oct 26, 2017 16.02 16.29 15.92 16.29 3,605 -0.23(-1.37%)
Oct 25, 2017 16.06 17.63 16.06 16.51 26,816 +0.70(+4.42%)
Oct 24, 2017 15.40 15.81 15.40 15.81 9,348 +0.28(+1.77%)
Oct 23, 2017 15.08 15.59 14.96 15.54 9,550 +0.55(+3.69%)
Oct 20, 2017 15.16 15.16 14.90 14.98 3,913 -0.41(-2.69%)
Oct 19, 2017 16.00 16.00 15.36 15.40 8,576 +0.17(+1.10%)
Oct 18, 2017 15.27 15.39 15.23 15.23 2,816 -0.30(-1.96%)
Oct 17, 2017 15.36 15.54 15.27 15.54 7,610 +0.16(+1.03%)
Oct 16, 2017 15.51 15.51 15.20 15.38 5,159 -0.03(-0.19%)
Oct 13, 2017 15.77 15.77 15.29 15.41 11,495 -0.41(-2.60%)
Oct 12, 2017 15.94 16.10 15.82 15.82 3,157 -0.27(-1.66%)
Oct 11, 2017 16.25 16.31 16.09 16.09 1,542 -0.25(-1.51%)
Oct 10, 2017 16.47 16.56 16.18 16.34 2,955 -0.19(-1.13%)
Oct 09, 2017 16.08 16.52 16.08 16.52 2,340 +0.29(+1.77%)
Oct 06, 2017 16.38 16.70 16.24 16.24 6,161 -0.00(-0.01%)
Oct 05, 2017 16.61 16.61 16.14 16.24 8,788 -0.61(-3.63%)
Oct 04, 2017 16.85 16.85 16.85 16.85 328 +0.10(+0.59%)
Oct 03, 2017 16.95 16.97 16.65 16.75 4,863 -0.30(-1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.