Hartford Alpha Capture Value ETF (ACVU)

BATS: ACVU · Real-Time Price · USD

31.92

+0.32 (1.01%)

At close: Oct 9, 2026, 4:00 PM EDT

31.93

+0.01 (0.02%)

After-hours: Oct 9, 2026, 8:00 PM EDT

ACVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	31.68	31.93	31.68	31.92	31.92	1.02%	7,337
Oct 8, 2026	31.29	31.60	31.29	31.60	31.60	0.34%	3,716
Oct 7, 2026	31.36	31.52	31.36	31.49	31.49	-0.24%	7,453
Oct 6, 2026	31.51	31.57	31.51	31.57	31.57	0.70%	2,606
Oct 5, 2026	31.21	31.36	31.18	31.35	31.35	0.46%	2,111
Oct 2, 2026	31.07	31.27	31.07	31.20	31.20	0.55%	80,352
Oct 1, 2026	30.77	31.03	30.77	31.03	31.03	-0.10%	19,795
Sep 30, 2026	30.99	31.27	30.99	31.06	31.06	-0.32%	13,145
Sep 29, 2026	31.06	31.22	31.06	31.16	31.16	-0.19%	5,710
Sep 28, 2026	31.20	31.34	31.20	31.22	31.22	-0.79%	5,905
Sep 25, 2026	31.14	31.48	31.14	31.47	31.47	0.56%	15,007
Sep 24, 2026	31.34	31.36	31.21	31.30	31.30	-0.21%	1,301
Sep 23, 2026	31.38	31.49	31.36	31.36	31.36	-0.66%	1,981
Sep 22, 2026	31.57	31.60	31.52	31.57	31.57	-0.37%	2,749
Sep 21, 2026	31.69	31.69	31.69	31.69	31.69	0.57%	146
Sep 18, 2026	31.61	31.61	31.46	31.51	31.51	-0.40%	1,935
Sep 17, 2026	31.75	31.75	31.56	31.63	31.63	0.87%	5,048
Sep 16, 2026	31.55	31.68	31.36	31.36	31.36	-1.04%	4,616
Sep 15, 2026	31.88	31.89	31.65	31.69	31.69	-0.50%	13,089
Sep 14, 2026	31.95	31.95	31.85	31.85	31.85	-0.26%	2,269
Sep 11, 2026	31.88	32.03	31.85	31.93	31.93	0.83%	5,043
Sep 10, 2026	31.55	31.71	31.55	31.67	31.67	-0.35%	12,130
Sep 9, 2026	31.91	31.91	31.78	31.78	31.78	-0.63%	7,199
Sep 8, 2026	32.09	32.09	31.98	31.98	31.98	-0.68%	1,471
Sep 4, 2026	32.23	32.34	32.20	32.20	32.20	-0.68%	5,362
Sep 3, 2026	32.35	32.43	32.22	32.42	32.42	0.93%	6,719
Sep 2, 2026	32.09	32.19	32.07	32.12	32.12	0.50%	2,510
Sep 1, 2026	32.06	32.10	31.93	31.96	31.96	-0.50%	2,779
Aug 31, 2026	32.21	32.21	32.09	32.12	32.12	-0.61%	9,890
Aug 28, 2026	32.12	32.38	32.12	32.32	32.32	0.29%	11,552
Aug 27, 2026	32.21	32.25	32.21	32.22	32.22	-0.45%	5,238
Aug 26, 2026	32.27	32.43	32.25	32.37	32.37	0.04%	11,984
Aug 25, 2026	32.36	32.48	32.27	32.36	32.36	-0.08%	6,792
Aug 24, 2026	32.36	32.43	32.32	32.38	32.38	0.38%	4,580
Aug 21, 2026	32.27	32.32	32.26	32.26	32.26	0.37%	4,261
Aug 20, 2026	32.42	32.42	32.14	32.14	32.14	-0.74%	5,090
Aug 19, 2026	32.41	32.48	32.38	32.38	32.38	0.38%	5,490
Aug 18, 2026	32.26	32.33	32.26	32.26	32.26	0.02%	2,831
Aug 17, 2026	32.58	32.58	32.25	32.25	32.25	-0.80%	11,629
Aug 14, 2026	32.55	32.55	32.50	32.51	32.51	0.03%	2,192
Aug 13, 2026	32.57	32.57	32.45	32.50	32.50	0.18%	7,352
Aug 12, 2026	32.54	32.54	32.38	32.44	32.44	-0.04%	4,613
Aug 11, 2026	32.51	32.55	32.44	32.45	32.45	-0.18%	7,053
Aug 10, 2026	32.42	32.51	32.42	32.51	32.51	0.07%	4,674
Aug 7, 2026	32.36	32.54	32.36	32.49	32.49	0.52%	2,335
Aug 6, 2026	32.42	32.42	32.29	32.32	32.32	-0.17%	8,410
Aug 5, 2026	32.50	32.50	32.30	32.37	32.37	-0.35%	7,585
Aug 4, 2026	32.47	32.51	32.47	32.49	32.49	0.81%	5,377
Aug 3, 2026	32.05	32.23	32.01	32.23	32.23	1.03%	8,058
Jul 31, 2026	31.80	31.90	31.70	31.90	31.90	0.89%	3,218