Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Multifactor U.S. Equity ETF (NY: ROUS )

47.94 +0.05 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 23.86 23.86 23.86 0 -0.13(-0.55%)
May 30, 2017 24.07 24.07 23.94 23.99 9,092 +0.07(+0.31%)
May 26, 2017 23.91 23.91 23.91 23.91 114 +0.14(+0.57%)
May 24, 2017 23.78 70 -0.02(-0.07%)
May 23, 2017 23.75 23.80 23.75 23.79 5,985 +0.04(+0.15%)
May 22, 2017 23.86 23.86 23.68 23.76 9,543 +0.10(+0.41%)
May 19, 2017 23.68 23.74 23.66 23.66 1,753 +0.18(+0.75%)
May 18, 2017 23.46 23.52 23.42 23.49 10,164 +0.12(+0.52%)
May 17, 2017 23.58 23.58 23.37 23.37 9,805 -0.60(-2.52%)
May 15, 2017 23.97 7 +0.19(+0.81%)
May 12, 2017 23.91 23.91 23.78 23.78 105,624 -0.15(-0.62%)
May 11, 2017 23.94 23.95 23.93 23.93 24,199 -0.05(-0.22%)
May 10, 2017 24.00 24.02 23.98 23.98 2,740 +0.03(+0.11%)
May 09, 2017 23.94 24.00 23.69 23.95 33,669 +0.17(+0.70%)
May 04, 2017 23.78 23.78 23.78 0 +0.05(+0.22%)
May 03, 2017 23.72 23.77 23.67 23.73 8,037 -0.00(-0.01%)
May 02, 2017 23.71 23.74 23.71 23.73 4,211 -0.08(-0.33%)
May 01, 2017 23.76 23.81 23.73 23.81 4,001 -0.02(-0.07%)
Apr 28, 2017 23.89 23.89 23.83 23.83 2,872 -0.05(-0.22%)
Apr 27, 2017 23.87 23.98 23.79 23.88 5,715 +0.06(+0.26%)
Apr 26, 2017 23.85 23.89 23.82 23.82 1,047 -0.00(-0.01%)
Apr 25, 2017 23.82 23.82 23.79 23.82 1,942 +0.44(+1.89%)
Apr 21, 2017 23.38 23.38 23.38 0 -0.09(-0.39%)
Apr 20, 2017 23.32 23.47 23.30 23.47 30,612 +0.27(+1.17%)
Apr 19, 2017 23.20 23.20 23.20 23.20 114 +0.06(+0.28%)
Apr 18, 2017 23.21 23.21 23.11 23.13 8,385 +0.01(+0.05%)
Apr 17, 2017 23.14 23.14 23.12 23.12 1,712 -0.16(-0.68%)
Apr 11, 2017 23.28 23.28 23.28 0 -0.07(-0.28%)
Apr 07, 2017 23.35 9 +0.05(+0.23%)
Apr 06, 2017 23.30 23.30 23.30 23.30 430 +0.11(+0.45%)
Apr 05, 2017 23.48 23.48 23.19 23.19 275 -0.27(-1.14%)
Apr 04, 2017 23.47 23.47 23.39 23.46 6,457 +0.20(+0.84%)
Apr 03, 2017 23.26 23.26 23.26 23.26 1,629 -0.26(-1.11%)
Mar 31, 2017 23.54 23.54 23.52 23.52 972 -0.02(-0.08%)
Mar 30, 2017 23.54 23.54 23.54 23.54 430 +0.15(+0.65%)
Mar 29, 2017 23.40 23.40 23.39 23.39 1,386 -0.01(-0.05%)
Mar 28, 2017 23.37 23.40 23.35 23.40 8,763 +0.20(+0.87%)
Mar 27, 2017 23.20 23.20 23.20 23.20 1,220 -0.02(-0.08%)
Mar 24, 2017 23.32 23.32 23.22 23.22 2,186 +0.01(+0.04%)
Mar 23, 2017 23.26 23.26 23.21 23.21 3,712 +0.00(+0.01%)
Mar 22, 2017 23.20 23.20 23.20 23.20 114 -0.04(-0.19%)
Mar 21, 2017 23.34 23.34 23.23 23.25 2,468 -0.31(-1.33%)
Mar 20, 2017 23.82 23.82 23.56 23.56 8,498 -0.18(-0.77%)
Mar 17, 2017 23.75 23.75 23.69 23.74 4,293 -0.01(-0.04%)
Mar 16, 2017 23.78 23.78 23.71 23.75 2,471 +0.12(+0.49%)
Mar 15, 2017 23.61 23.64 23.60 23.64 6,877 +0.11(+0.47%)
Mar 14, 2017 23.53 23.53 23.53 23.53 114 -0.08(-0.33%)
Mar 13, 2017 23.64 23.64 23.58 23.60 4,823 +0.09(+0.39%)
Mar 09, 2017 23.51 247 -0.02(-0.10%)
Mar 08, 2017 23.59 23.60 23.54 23.54 3,899 -0.11(-0.45%)
Mar 07, 2017 23.64 23.64 23.64 23.64 1,147 -0.05(-0.22%)
Mar 06, 2017 23.65 23.72 23.64 23.69 1,147 -0.10(-0.44%)
Mar 03, 2017 23.78 23.80 23.77 23.80 2,527 -0.05(-0.22%)
Mar 02, 2017 23.86 23.88 23.85 23.85 26,913 -0.10(-0.40%)
Mar 01, 2017 23.95 23.95 23.95 23.95 1,147 +0.25(+1.04%)
Feb 28, 2017 23.70 23.70 23.70 23.70 153 -0.08(-0.34%)
Feb 27, 2017 23.78 23.78 23.78 23.78 315 +0.17(+0.70%)
Feb 24, 2017 23.61 23.61 23.61 23.61 430 -0.11(-0.45%)
Feb 23, 2017 24.03 24.03 23.72 23.72 6,404 +0.03(+0.11%)
Feb 22, 2017 23.72 23.72 23.65 23.69 17,781 -0.01(-0.06%)
Feb 21, 2017 23.83 23.83 23.71 23.71 1,024 +0.23(+0.98%)
Feb 17, 2017 23.48 23.48 23.48 0 -0.07(-0.29%)
Feb 16, 2017 23.54 23.55 23.54 23.54 11,139 -0.08(-0.33%)
Feb 15, 2017 23.57 23.62 22.00 23.62 7,563 +0.12(+0.52%)
Feb 14, 2017 23.46 23.50 23.46 23.50 252 +0.09(+0.37%)
Feb 13, 2017 23.39 23.41 23.39 23.41 260 +0.12(+0.52%)
Feb 10, 2017 23.40 23.40 23.25 23.29 191,268 +0.08(+0.34%)
Feb 09, 2017 23.20 23.23 23.20 23.21 69,920 +0.23(+1.01%)
Feb 08, 2017 22.98 22.98 22.98 22.98 216 -0.01(-0.03%)
Feb 07, 2017 22.94 22.99 22.94 22.99 6,883 -0.12(-0.53%)
Feb 03, 2017 23.11 48 +0.21(+0.91%)
Feb 02, 2017 22.93 22.93 22.90 22.90 934 -0.13(-0.58%)
Jan 27, 2017 23.03 22 -0.05(-0.22%)
Jan 26, 2017 23.14 23.14 23.08 23.08 5,254 +0.00(+0.01%)
Jan 25, 2017 23.08 23.08 23.08 23.08 730 +0.14(+0.61%)
Jan 24, 2017 22.95 22.95 22.94 22.94 1,479 +0.20(+0.89%)
Jan 18, 2017 22.74 22.74 22.74 0 +0.11(+0.49%)
Jan 12, 2017 22.63 22.63 22.63 0 -0.03(-0.15%)
Jan 09, 2017 22.66 22.66 22.66 0 -0.12(-0.51%)
Jan 06, 2017 22.78 22.78 22.78 22.78 114 +0.01(+0.05%)
Jan 05, 2017 22.77 22.77 22.77 22.77 4,681 +0.15(+0.65%)
Jan 03, 2017 22.62 22.62 22.62 0 +0.05(+0.24%)
Dec 30, 2016 22.57 22.57 22.57 0 +0.03(+0.15%)
Dec 29, 2016 22.53 22.53 22.53 22.53 2,426 -0.29(-1.28%)
Dec 27, 2016 22.83 22.83 22.83 0 +0.02(+0.10%)
Dec 16, 2016 22.80 22.80 22.80 0 -0.06(-0.28%)
Dec 13, 2016 22.87 22.87 22.87 0 +0.43(+1.91%)
Dec 07, 2016 22.44 22.44 22.44 0 +0.32(+1.43%)
Dec 02, 2016 22.12 22.12 22.12 0 -0.03(-0.14%)
Nov 30, 2016 22.15 22.15 22.15 0 -0.08(-0.38%)
Nov 25, 2016 22.24 22.24 22.24 0 +0.26(+1.19%)
Nov 21, 2016 21.97 21.97 21.97 0 +0.12(+0.56%)
Nov 18, 2016 21.84 21.85 21.84 21.85 82,795 +0.14(+0.66%)
Nov 14, 2016 21.71 110 +1.32(+6.46%)
Nov 04, 2016 20.39 86 -0.04(-0.21%)
Nov 03, 2016 20.44 20.44 20.43 20.43 329 -0.39(-1.87%)
Oct 31, 2016 20.82 20.82 20.82 0 +0.15(+0.73%)
Oct 28, 2016 20.67 20.67 20.67 20.67 119 -0.29(-1.38%)
Oct 26, 2016 20.96 31 -0.12(-0.58%)
Oct 14, 2016 21.09 21.09 21.09 21.09 1,614 +0.27(+1.29%)
Oct 13, 2016 20.82 20.82 20.82 20.82 282 -0.21(-0.98%)
Oct 11, 2016 21.02 21.02 21.02 21.02 230 -0.08(-0.40%)
Oct 06, 2016 21.11 21.11 21.11 21.11 115 +0.10(+0.48%)
Oct 04, 2016 21.04 21.04 21.00 21.01 23 -0.11(-0.53%)
Oct 03, 2016 21.07 21.12 21.07 21.12 70,083 -0.08(-0.38%)
Sep 30, 2016 21.20 21.20 21.20 21.20 5,357 +0.21(+1.00%)
Sep 29, 2016 20.99 20.99 20.99 20.99 230 -0.07(-0.33%)
Sep 28, 2016 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Sep 27, 2016 21.06 21.06 21.06 21.06 17,949 +0.08(+0.37%)
Sep 26, 2016 21.05 21.05 20.98 20.98 2,296 +0.09(+0.43%)
Sep 20, 2016 20.89 20.89 20.89 20.89 115 +0.03(+0.15%)
Sep 19, 2016 20.86 20.86 20.86 20.86 115 +0.02(+0.10%)
Sep 16, 2016 20.83 20.84 20.83 20.84 371 -0.05(-0.22%)
Sep 12, 2016 20.60 20.89 20.89 20.89 3,012 -0.39(-1.83%)
Sep 07, 2016 21.27 21.28 21.28 21.28 1,622 +0.09(+0.45%)
Sep 06, 2016 21.16 21.19 21.16 21.18 1,099 -0.02(-0.08%)
Aug 30, 2016 21.15 21.20 21.20 21.20 1,969 +0.18(+0.86%)
Aug 26, 2016 21.17 21.02 21.02 21.02 1,622 -0.09(-0.41%)
Aug 25, 2016 21.14 21.14 21.10 21.10 1,100 -0.05(-0.24%)
Aug 22, 2016 21.15 21.15 21.15 21.15 347 -0.06(-0.29%)
Aug 19, 2016 21.14 21.22 21.14 21.21 3,758 +0.03(+0.16%)
Aug 18, 2016 21.13 21.18 21.13 21.18 959 +0.09(+0.41%)
Aug 16, 2016 21.16 21.16 21.09 21.09 45 -0.16(-0.77%)
Aug 15, 2016 21.21 21.27 21.21 21.26 8,646 +0.13(+0.61%)
Aug 12, 2016 21.14 21.16 21.11 21.13 16,049 +0.00(+0.00%)
Aug 11, 2016 21.13 21.13 21.13 21.13 3,758 +0.11(+0.51%)
Aug 10, 2016 21.02 21.02 21.02 21.02 973 -0.09(-0.43%)
Aug 08, 2016 21.09 21.11 21.09 21.11 42 +0.03(+0.12%)
Aug 05, 2016 21.12 21.12 21.09 21.09 20,137 +0.22(+1.03%)
Aug 04, 2016 20.99 20.99 20.86 20.87 1,750 +0.01(+0.06%)
Aug 03, 2016 20.79 20.89 20.79 20.86 1,204 +0.00(+0.02%)
Aug 02, 2016 20.77 20.85 20.77 20.85 888 -0.12(-0.58%)
Aug 01, 2016 20.97 20.97 20.97 20.97 150 -0.04(-0.21%)
Jul 27, 2016 21.02 21.02 21.02 21.02 1,274 -0.05(-0.24%)
Jul 26, 2016 21.07 21.07 21.06 21.07 739 +0.08(+0.39%)
Jul 22, 2016 20.89 20.99 20.99 20.99 347 +0.13(+0.64%)
Jul 21, 2016 20.85 20.88 20.85 20.85 962 -0.14(-0.66%)
Jul 20, 2016 20.99 20.99 20.99 20.99 272 +0.41(+2.01%)
Jul 11, 2016 20.58 20.58 20.58 20.58 1,158 +0.42(+2.10%)
Jun 30, 2016 20.18 20.15 20.15 20.15 2,317 +0.30(+1.51%)
Jun 29, 2016 19.85 19.85 19.85 19.85 3,226 +0.42(+2.19%)
Jun 27, 2016 19.43 19.43 19.43 19.43 115 -0.77(-3.83%)
Jun 20, 2016 20.20 20.22 20.20 20.20 58 +0.26(+1.29%)
Jun 16, 2016 19.88 19.94 19.94 19.94 232 -0.09(-0.43%)
Jun 15, 2016 20.15 20.15 20.03 20.03 1,411 +0.06(+0.31%)
Jun 14, 2016 19.99 19.99 19.93 19.97 498 -0.30(-1.47%)
Jun 13, 2016 20.24 20.27 20.24 20.27 9,343 -0.18(-0.88%)
Jun 06, 2016 20.44 20.45 20.45 20.45 1,747 +0.06(+0.32%)
Jun 03, 2016 20.37 20.38 20.37 20.38 4,134 -0.02(-0.10%)
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.