Skip to main content

Hartford Multifactor Small Cap ETF (NY: ROSC )

41.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 41.12 41.15 41.04 41.04 5,283 -0.15(-0.36%)
May 21, 2024 41.15 41.19 41.15 41.19 417 -0.01(-0.03%)
May 20, 2024 41.20 41.20 41.20 41.20 25 -0.09(-0.22%)
May 17, 2024 41.35 41.35 41.29 41.29 549 -0.04(-0.09%)
May 16, 2024 41.30 41.35 41.30 41.33 391 -0.08(-0.19%)
May 15, 2024 41.51 41.51 41.40 41.40 1,511 +0.11(+0.28%)
May 14, 2024 41.25 41.29 41.11 41.29 3,636 +0.40(+0.99%)
May 13, 2024 41.00 41.15 40.89 40.89 2,037 +0.05(+0.11%)
May 10, 2024 40.80 40.84 40.78 40.84 689 -0.27(-0.66%)
May 09, 2024 40.90 41.11 40.90 41.11 2,654 +0.46(+1.14%)
May 08, 2024 40.40 40.66 40.40 40.65 1,019 +0.07(+0.17%)
May 07, 2024 40.69 40.88 40.58 40.58 2,879 +0.03(+0.07%)
May 06, 2024 40.55 40.55 40.54 40.55 462 +0.30(+0.75%)
May 03, 2024 40.23 40.28 40.21 40.25 1,446 +0.22(+0.54%)
May 02, 2024 39.70 40.03 39.70 40.03 1,118 +0.57(+1.45%)
May 01, 2024 39.49 39.54 39.43 39.46 1,216 +0.15(+0.38%)
Apr 30, 2024 39.47 39.77 39.31 39.31 836 -0.72(-1.80%)
Apr 29, 2024 40.01 40.03 40.01 40.03 649 +0.34(+0.85%)
Apr 26, 2024 39.69 39.69 39.69 39.69 100 +0.11(+0.27%)
Apr 25, 2024 39.58 39.58 39.58 39.58 21 -0.39(-0.98%)
Apr 24, 2024 39.98 39.98 39.98 39.98 106 -0.01(-0.04%)
Apr 23, 2024 40.04 40.04 39.99 39.99 603 +0.64(+1.63%)
Apr 22, 2024 39.17 39.44 39.17 39.35 742 +0.18(+0.47%)
Apr 19, 2024 38.99 39.17 38.99 39.17 1,540 +0.52(+1.34%)
Apr 18, 2024 38.65 38.65 38.65 38.65 164 -0.05(-0.12%)
Apr 17, 2024 38.86 38.86 38.67 38.70 1,171 -0.37(-0.95%)
Apr 16, 2024 39.23 39.23 39.07 39.07 266 -0.04(-0.09%)
Apr 15, 2024 38.96 39.10 38.96 39.10 811 -0.21(-0.53%)
Apr 12, 2024 39.46 39.46 39.25 39.31 2,340 -0.54(-1.36%)
Apr 11, 2024 39.88 39.91 39.86 39.86 316 +0.15(+0.39%)
Apr 10, 2024 39.77 39.77 39.65 39.70 769 -1.00(-2.45%)
Apr 09, 2024 40.58 40.70 40.58 40.70 238 -0.03(-0.08%)
Apr 08, 2024 40.73 40.73 40.73 40.73 111 +0.19(+0.48%)
Apr 05, 2024 40.50 40.54 40.50 40.54 152 +0.12(+0.31%)
Apr 04, 2024 40.97 40.97 40.42 40.42 274 -0.22(-0.55%)
Apr 03, 2024 40.74 40.74 40.51 40.64 915 +0.18(+0.45%)
Apr 02, 2024 40.52 40.54 40.42 40.46 2,681 -0.73(-1.78%)
Apr 01, 2024 41.31 41.31 41.19 41.19 3,861 -0.43(-1.04%)
Mar 28, 2024 41.65 41.65 41.48 41.63 3,589 +0.37(+0.89%)
Mar 27, 2024 41.10 41.26 41.10 41.26 1,871 +0.75(+1.86%)
Mar 26, 2024 40.66 40.66 40.51 40.51 465 -0.09(-0.23%)
Mar 25, 2024 40.73 40.77 40.60 40.60 831 -0.03(-0.08%)
Mar 22, 2024 40.63 40.63 40.63 40.63 100 -0.52(-1.27%)
Mar 21, 2024 41.14 41.15 41.14 41.15 110 +0.40(+0.99%)
Mar 20, 2024 40.02 40.75 40.02 40.75 718 +0.64(+1.60%)
Mar 19, 2024 39.88 40.11 39.88 40.11 6,742 +0.38(+0.96%)
Mar 18, 2024 39.95 39.97 39.73 39.73 22,860 -0.19(-0.48%)
Mar 15, 2024 39.68 39.92 39.68 39.92 18,323 +0.18(+0.46%)
Mar 14, 2024 39.82 39.83 39.62 39.74 1,552 -0.64(-1.58%)
Mar 13, 2024 40.57 40.57 40.36 40.37 527 -0.02(-0.04%)
Mar 12, 2024 40.50 40.50 40.39 40.39 328 -0.08(-0.20%)
Mar 11, 2024 40.52 40.52 40.47 40.47 200 -0.33(-0.82%)
Mar 08, 2024 40.76 40.81 40.76 40.81 284 +0.05(+0.12%)
Mar 07, 2024 40.81 40.81 40.76 40.76 522 +0.36(+0.89%)
Mar 06, 2024 40.24 40.41 40.24 40.40 1,697 +0.04(+0.10%)
Mar 05, 2024 40.64 40.64 40.36 40.36 667 -0.27(-0.67%)
Mar 04, 2024 40.63 40.63 40.63 40.63 120 -0.14(-0.35%)
Mar 01, 2024 40.75 40.77 40.74 40.77 1,417 +0.10(+0.24%)
Feb 29, 2024 40.68 40.68 40.68 40.68 1 +0.36(+0.88%)
Feb 28, 2024 40.63 40.68 40.31 40.32 10,966 -0.46(-1.14%)
Feb 27, 2024 40.81 40.81 40.78 40.78 410 +0.23(+0.57%)
Feb 26, 2024 40.49 40.55 40.43 40.55 782 +0.25(+0.61%)
Feb 23, 2024 40.15 40.50 40.15 40.31 5,680 +0.31(+0.77%)
Feb 22, 2024 40.00 40.00 40.00 40.00 76 -0.06(-0.15%)
Feb 21, 2024 39.55 40.06 39.55 40.06 1,315 +0.03(+0.09%)
Feb 20, 2024 40.01 40.03 40.01 40.03 409 -0.48(-1.18%)
Feb 16, 2024 40.95 40.95 40.49 40.51 647 -0.55(-1.33%)
Feb 15, 2024 41.05 41.05 41.05 41.05 273 +0.69(+1.71%)
Feb 14, 2024 39.85 40.36 39.85 40.36 1,105 +0.81(+2.04%)
Feb 13, 2024 39.84 39.89 39.55 39.55 1,548 -1.57(-3.83%)
Feb 12, 2024 41.16 41.16 41.13 41.13 2,767 +0.73(+1.81%)
Feb 09, 2024 39.97 40.40 39.97 40.40 3,977 +0.42(+1.05%)
Feb 08, 2024 39.49 39.98 39.49 39.98 2,610 +0.61(+1.55%)
Feb 07, 2024 39.30 39.45 39.29 39.37 3,872 -0.14(-0.35%)
Feb 06, 2024 39.52 39.58 39.43 39.51 15,051 -0.06(-0.16%)
Feb 05, 2024 39.30 39.60 39.30 39.57 5,069 -0.54(-1.34%)
Feb 02, 2024 40.04 40.11 40.04 40.10 5,918 -0.19(-0.47%)
Feb 01, 2024 40.08 40.29 40.03 40.29 4,007 +0.36(+0.90%)
Jan 31, 2024 40.52 40.52 39.93 39.93 331 -0.87(-2.13%)
Jan 30, 2024 40.80 40.80 40.53 40.80 6,761 +0.13(+0.32%)
Jan 29, 2024 40.38 40.67 40.38 40.67 504 +0.30(+0.73%)
Jan 26, 2024 40.33 40.38 40.33 40.38 261 -0.00(-0.01%)
Jan 25, 2024 40.49 40.49 40.17 40.38 10,049 +0.20(+0.49%)
Jan 24, 2024 40.53 40.53 40.16 40.19 11,788 -0.18(-0.45%)
Jan 23, 2024 40.60 40.78 40.32 40.37 23,046 -0.34(-0.84%)
Jan 22, 2024 40.61 40.71 40.42 40.71 6,872 +0.81(+2.03%)
Jan 19, 2024 39.54 39.90 39.50 39.90 1,601 +0.23(+0.59%)
Jan 18, 2024 39.66 39.66 39.66 39.66 241 +0.37(+0.93%)
Jan 17, 2024 39.10 39.30 39.07 39.30 788 -0.07(-0.18%)
Jan 16, 2024 39.60 39.60 39.37 39.37 378 -0.46(-1.14%)
Jan 12, 2024 39.82 39.82 39.82 39.82 100 -0.06(-0.15%)
Jan 11, 2024 39.50 39.88 39.47 39.88 542 -0.26(-0.64%)
Jan 10, 2024 40.11 40.17 40.09 40.14 5,032 +0.09(+0.23%)
Jan 09, 2024 40.09 40.09 40.05 40.05 424 -0.51(-1.25%)
Jan 08, 2024 40.55 40.55 40.55 40.55 284 +0.30(+0.76%)
Jan 05, 2024 40.55 40.55 40.25 40.25 585 -0.30(-0.73%)
Jan 04, 2024 40.37 40.59 40.37 40.54 759 +0.09(+0.23%)
Jan 03, 2024 40.77 40.87 40.44 40.45 30,675 -0.72(-1.75%)
Jan 02, 2024 41.13 41.32 40.97 41.17 110,927 -0.15(-0.36%)
Dec 29, 2023 41.81 41.81 41.24 41.32 3,036 -0.42(-1.00%)
Dec 28, 2023 41.68 41.74 41.68 41.74 356 -0.09(-0.21%)
Dec 27, 2023 41.82 42.03 41.82 41.82 785 +0.01(+0.03%)
Dec 26, 2023 41.47 41.81 41.47 41.81 849 +0.41(+1.00%)
Dec 22, 2023 41.45 41.48 41.40 41.40 1,349 +0.30(+0.74%)
Dec 21, 2023 40.74 41.10 40.74 41.10 428 +0.56(+1.39%)
Dec 20, 2023 41.40 41.50 40.54 40.54 1,048 -0.39(-0.95%)
Dec 19, 2023 40.70 40.93 40.70 40.93 1,630 +0.82(+2.04%)
Dec 18, 2023 40.06 40.12 40.04 40.11 1,646 -0.01(-0.02%)
Dec 15, 2023 40.09 40.37 40.05 40.12 2,723 -0.16(-0.41%)
Dec 14, 2023 40.50 40.50 40.04 40.28 1,867 +0.80(+2.02%)
Dec 13, 2023 38.37 39.48 38.37 39.48 571 +1.02(+2.64%)
Dec 12, 2023 38.46 38.47 38.46 38.47 424 +0.00(+0.00%)
Dec 11, 2023 38.29 38.48 38.29 38.47 875 +0.12(+0.31%)
Dec 08, 2023 38.20 38.35 38.19 38.35 628 +0.11(+0.28%)
Dec 07, 2023 38.24 38.24 38.24 38.24 160 +0.30(+0.80%)
Dec 06, 2023 38.14 38.21 37.94 37.94 880 +0.01(+0.02%)
Dec 05, 2023 38.09 38.09 37.93 37.93 1,041 -0.42(-1.10%)
Dec 04, 2023 37.98 38.35 37.98 38.35 475 +0.42(+1.11%)
Dec 01, 2023 37.94 37.94 37.94 37.94 101 +0.95(+2.57%)
Nov 30, 2023 36.92 36.98 36.92 36.98 592 +0.13(+0.36%)
Nov 29, 2023 37.15 37.15 36.85 36.85 3,407 +0.10(+0.27%)
Nov 28, 2023 36.71 36.75 36.71 36.75 1,194 -0.34(-0.92%)
Nov 27, 2023 37.02 37.12 37.02 37.10 8,802 -0.06(-0.17%)
Nov 24, 2023 37.15 37.16 37.15 37.16 415 +0.21(+0.57%)
Nov 22, 2023 37.03 37.10 36.89 36.95 2,049 +0.21(+0.58%)
Nov 21, 2023 36.88 36.88 36.74 36.74 302 -0.14(-0.38%)
Nov 20, 2023 36.81 36.87 36.81 36.87 1,303 +0.10(+0.28%)
Nov 17, 2023 36.77 36.77 36.77 36.77 287 +0.46(+1.26%)
Nov 16, 2023 36.31 36.31 36.31 36.31 17 -0.43(-1.17%)
Nov 15, 2023 36.74 36.74 36.74 36.74 92 +0.16(+0.44%)
Nov 14, 2023 36.39 36.58 36.39 36.58 330 +1.53(+4.38%)
Nov 13, 2023 34.82 35.05 34.82 35.05 741 +0.05(+0.15%)
Nov 10, 2023 34.91 35.00 34.91 35.00 149 +0.43(+1.23%)
Nov 09, 2023 34.88 34.88 34.57 34.57 617 -0.22(-0.62%)
Nov 08, 2023 34.79 34.79 34.79 34.79 64 -0.34(-0.97%)
Nov 07, 2023 35.03 35.15 35.03 35.12 2,881 -0.32(-0.91%)
Nov 06, 2023 35.39 35.45 35.38 35.45 1,454 -0.29(-0.81%)
Nov 03, 2023 35.69 35.74 35.69 35.74 521 +0.79(+2.26%)
Nov 02, 2023 34.65 34.95 34.65 34.95 186 +0.42(+1.21%)
Nov 01, 2023 34.53 34.53 34.53 34.53 13 +0.20(+0.57%)
Oct 31, 2023 34.32 34.33 34.27 34.33 905 +0.19(+0.54%)
Oct 30, 2023 34.05 34.15 34.05 34.15 210 +0.30(+0.89%)
Oct 27, 2023 34.02 34.02 33.85 33.85 1,113 -0.26(-0.77%)
Oct 26, 2023 34.30 34.30 34.03 34.11 1,592 +0.18(+0.53%)
Oct 25, 2023 34.01 34.01 33.93 33.93 1,014 -0.24(-0.70%)
Oct 24, 2023 34.17 34.17 34.17 34.17 3 +0.18(+0.53%)
Oct 23, 2023 34.42 34.42 33.99 33.99 1,657 -0.34(-0.98%)
Oct 20, 2023 34.33 34.33 34.33 34.33 101 -0.30(-0.87%)
Oct 19, 2023 34.63 34.63 34.63 34.63 10 -0.57(-1.62%)
Oct 18, 2023 35.43 35.47 35.20 35.20 436 -0.56(-1.58%)
Oct 17, 2023 35.76 35.76 35.76 35.76 139 +0.42(+1.19%)
Oct 16, 2023 35.34 35.34 35.34 35.34 0 +0.48(+1.39%)
Oct 13, 2023 34.86 34.86 34.86 34.86 101 -0.35(-1.00%)
Oct 12, 2023 35.21 35.21 35.21 35.21 0 -0.58(-1.62%)
Oct 11, 2023 35.68 35.79 35.68 35.79 202 -0.03(-0.07%)
Oct 10, 2023 35.96 35.96 35.81 35.81 1,073 +0.27(+0.76%)
Oct 09, 2023 35.27 35.54 35.27 35.54 319 +0.32(+0.90%)
Oct 06, 2023 35.23 35.23 35.23 35.23 161 +0.14(+0.40%)
Oct 05, 2023 35.02 35.10 35.02 35.09 2,977 +0.07(+0.21%)
Oct 04, 2023 34.68 35.07 34.68 35.01 459 +0.12(+0.34%)
Oct 03, 2023 35.06 35.06 34.90 34.90 626 -0.43(-1.23%)
Oct 02, 2023 35.42 35.42 35.33 35.33 340 -0.31(-0.86%)
Sep 29, 2023 35.86 35.89 35.64 35.64 2,466 -0.29(-0.80%)
Sep 28, 2023 35.63 36.05 35.63 35.92 2,896 +0.36(+1.00%)
Sep 27, 2023 35.69 35.69 35.57 35.57 487 +0.37(+1.05%)
Sep 26, 2023 35.31 35.31 35.20 35.20 529 -0.34(-0.96%)
Sep 25, 2023 35.46 35.54 35.54 35.54 491 +0.24(+0.68%)
Sep 22, 2023 35.43 35.43 35.30 35.30 739 -0.11(-0.32%)
Sep 21, 2023 35.41 35.41 35.41 35.41 104 -0.21(-0.59%)
Sep 20, 2023 35.68 35.68 35.62 35.62 2,055 -0.23(-0.63%)
Sep 19, 2023 35.80 35.86 35.80 35.85 902 +0.05(+0.14%)
Sep 18, 2023 35.80 35.80 35.80 35.80 42 -0.11(-0.32%)
Sep 15, 2023 36.00 36.00 35.91 35.91 112 -0.39(-1.07%)
Sep 14, 2023 36.24 36.31 36.19 36.30 1,936 +0.62(+1.74%)
Sep 13, 2023 35.73 35.82 35.68 35.68 836 -0.12(-0.35%)
Sep 12, 2023 35.89 35.89 35.76 35.80 565 -0.06(-0.16%)
Sep 11, 2023 35.99 36.02 35.86 35.86 1,221 +0.01(+0.03%)
Sep 08, 2023 35.88 35.93 35.85 35.85 646 -0.07(-0.20%)
Sep 07, 2023 35.92 35.92 35.92 35.92 125 -0.39(-1.07%)
Sep 06, 2023 36.31 36.31 36.31 36.31 1 -0.25(-0.69%)
Sep 05, 2023 36.74 36.74 36.57 36.57 721 -0.94(-2.51%)
Sep 01, 2023 37.51 37.51 37.51 37.51 101 +0.40(+1.09%)
Aug 31, 2023 37.21 37.21 37.10 37.10 2,631 -0.07(-0.18%)
Aug 30, 2023 37.17 37.17 37.17 37.17 53 +0.08(+0.20%)
Aug 29, 2023 37.12 37.17 37.05 37.10 1,623 +0.40(+1.09%)
Aug 28, 2023 36.72 36.72 36.68 36.70 956 +0.31(+0.85%)
Aug 25, 2023 36.42 36.42 36.39 36.39 126 -0.00(-0.01%)
Aug 24, 2023 36.60 36.60 36.39 36.39 2,396 -0.28(-0.76%)
Aug 23, 2023 36.59 36.73 36.59 36.67 624 +0.31(+0.87%)
Aug 22, 2023 36.40 36.42 36.36 36.36 924 -0.14(-0.39%)
Aug 21, 2023 36.50 36.50 36.50 36.50 53 -0.10(-0.26%)
Aug 18, 2023 36.64 36.66 36.59 36.59 723 +0.14(+0.38%)
Aug 17, 2023 36.86 36.86 36.46 36.46 451 -0.27(-0.73%)
Aug 16, 2023 36.73 36.73 36.73 36.73 102 -0.38(-1.02%)
Aug 15, 2023 37.18 37.18 37.10 37.10 737 -0.34(-0.91%)
Aug 14, 2023 37.45 37.45 37.45 37.45 36 -0.11(-0.30%)
Aug 11, 2023 37.53 37.60 37.53 37.56 747 -0.05(-0.14%)
Aug 10, 2023 37.64 37.66 37.57 37.61 1,400 -0.15(-0.39%)
Aug 09, 2023 37.93 37.93 37.73 37.76 2,286 -0.40(-1.05%)
Aug 08, 2023 37.91 38.16 37.87 38.16 1,364 -0.08(-0.21%)
Aug 07, 2023 38.12 38.24 38.12 38.24 473 +0.31(+0.83%)
Aug 04, 2023 38.17 38.23 37.93 37.93 1,054 +0.10(+0.26%)
Aug 03, 2023 37.83 37.83 37.83 37.83 55 +0.12(+0.32%)
Aug 02, 2023 37.77 37.80 37.71 37.71 575 -0.36(-0.95%)
Aug 01, 2023 38.07 38.07 38.07 38.07 0 -0.09(-0.24%)
Jul 31, 2023 38.16 38.16 38.10 38.16 842 +0.19(+0.49%)
Jul 28, 2023 37.97 37.97 37.97 37.97 280 +0.40(+1.06%)
Jul 27, 2023 37.94 37.94 37.58 37.58 217 -0.22(-0.58%)
Jul 26, 2023 37.68 37.80 37.66 37.80 547 +0.16(+0.44%)
Jul 25, 2023 37.82 37.83 37.63 37.63 740 -0.02(-0.06%)
Jul 24, 2023 37.70 37.70 37.66 37.66 677 +0.36(+0.97%)
Jul 21, 2023 37.30 37.30 37.30 37.30 101 -0.21(-0.57%)
Jul 20, 2023 37.51 37.51 37.51 37.51 2 -0.33(-0.86%)
Jul 19, 2023 37.79 37.92 37.66 37.84 2,180 +0.18(+0.47%)
Jul 18, 2023 37.54 37.68 37.54 37.66 1,251 +0.50(+1.35%)
Jul 17, 2023 37.20 37.21 37.16 37.16 2,778 +0.36(+0.99%)
Jul 14, 2023 37.01 37.01 36.61 36.80 1,100 -0.21(-0.57%)
Jul 13, 2023 37.01 37.01 37.01 37.01 36 +0.26(+0.71%)
Jul 12, 2023 36.90 36.90 36.75 36.75 1,209 +0.24(+0.67%)
Jul 11, 2023 36.31 36.52 36.31 36.50 4,368 +0.26(+0.73%)
Jul 10, 2023 36.27 36.27 36.24 36.24 1,282 +0.31(+0.87%)
Jul 07, 2023 36.17 36.17 35.93 35.93 493 +0.27(+0.75%)
Jul 06, 2023 35.65 35.66 35.65 35.66 165 -0.50(-1.37%)
Jul 05, 2023 36.33 36.38 36.16 36.16 597 -0.48(-1.30%)
Jul 03, 2023 36.48 36.63 36.48 36.63 358 +0.19(+0.52%)
Jun 30, 2023 36.40 36.65 36.40 36.44 2,860 +0.08(+0.22%)
Jun 29, 2023 36.36 36.36 36.36 36.36 242 +0.55(+1.54%)
Jun 28, 2023 35.78 35.81 35.75 35.81 11,307 +0.03(+0.08%)
Jun 27, 2023 35.66 35.86 35.62 35.78 13,923 +0.53(+1.50%)
Jun 26, 2023 35.47 35.47 35.25 35.25 6,038 +0.06(+0.18%)
Jun 23, 2023 35.41 35.41 35.17 35.19 443 -0.46(-1.28%)
Jun 22, 2023 35.70 35.70 35.65 35.65 261 -0.25(-0.70%)
Jun 21, 2023 35.90 35.98 35.90 35.90 320 +0.06(+0.16%)
Jun 20, 2023 35.88 35.88 35.84 35.84 323 -0.06(-0.18%)
Jun 16, 2023 36.13 36.13 35.84 35.90 500 -0.23(-0.65%)
Jun 15, 2023 36.19 36.19 36.14 36.14 916 +0.21(+0.58%)
Jun 14, 2023 36.39 36.42 35.93 35.93 1,821 -0.40(-1.11%)
Jun 13, 2023 36.50 36.50 36.33 36.33 1,885 +0.19(+0.52%)
Jun 12, 2023 36.02 36.14 36.02 36.14 1,659 +0.14(+0.39%)
Jun 09, 2023 36.29 36.29 36.00 36.00 895 -0.31(-0.84%)
Jun 08, 2023 36.27 36.39 36.27 36.31 854 -0.20(-0.56%)
Jun 07, 2023 36.29 36.51 36.27 36.51 602 +0.94(+2.65%)
Jun 06, 2023 35.57 35.57 35.57 35.57 178 +1.01(+2.92%)
Jun 05, 2023 34.57 34.57 34.56 34.56 684 -0.52(-1.48%)
Jun 02, 2023 34.28 35.08 34.28 35.08 1,072 +1.13(+3.34%)
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.