Hartford Alpha Capture Value ETF (ACVU)

BATS: ACVU · Real-Time Price · USD

31.21

+0.05 (0.17%)

At close: Jun 30, 2026, 4:00 PM EDT

31.21

0.00 (0.00%)

After-hours: Jun 30, 2026, 8:00 PM EDT

ACVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.17	31.25	31.10	31.21	31.21	0.17%	8,905
Jun 29, 2026	31.23	31.23	31.03	31.16	31.16	0.15%	5,042
Jun 26, 2026	31.07	31.16	31.04	31.11	31.11	-0.32%	4,965
Jun 25, 2026	31.06	31.33	31.06	31.21	31.21	1.39%	14,431
Jun 24, 2026	30.89	30.89	30.75	30.78	30.78	-0.16%	2,355
Jun 23, 2026	30.48	30.91	30.48	30.83	30.83	-0.95%	7,652
Jun 22, 2026	31.13	31.14	31.00	31.12	31.12	0.45%	11,212
Jun 18, 2026	30.91	31.02	30.91	30.98	30.98	0.88%	4,890
Jun 17, 2026	31.11	31.15	30.71	30.71	30.71	-1.20%	1,745
Jun 16, 2026	31.10	31.38	31.08	31.08	31.08	-0.31%	5,331
Jun 15, 2026	31.23	31.30	31.18	31.18	31.18	0.79%	3,284
Jun 12, 2026	30.72	30.99	30.72	30.94	30.94	0.85%	2,640
Jun 11, 2026	30.23	30.67	30.23	30.67	30.67	2.04%	3,039
Jun 10, 2026	30.25	30.49	30.06	30.06	30.06	-1.03%	4,013
Jun 9, 2026	30.44	30.65	29.96	30.37	30.37	0.30%	5,043
Jun 8, 2026	30.53	30.53	30.28	30.28	30.28	0.18%	1,646
Jun 5, 2026	30.40	30.58	30.23	30.23	30.23	-1.50%	7,627
Jun 4, 2026	30.40	30.73	30.40	30.69	30.69	0.82%	4,076
Jun 3, 2026	30.44	30.53	30.44	30.44	30.44	0.02%	1,843
Jun 2, 2026	30.20	30.46	30.20	30.43	30.43	0.82%	5,992
Jun 1, 2026	30.15	30.23	30.12	30.18	30.18	-0.61%	1,675
May 29, 2026	30.32	30.48	30.32	30.37	30.37	-0.26%	2,872
May 28, 2026	30.51	30.51	30.30	30.45	30.45	0.03%	9,772
May 27, 2026	30.49	30.52	30.43	30.44	30.44	-0.13%	4,420
May 26, 2026	30.41	30.48	30.41	30.48	30.48	0.88%	1,274
May 22, 2026	30.25	30.25	30.20	30.21	30.21	0.44%	948
May 21, 2026	29.88	30.08	29.83	30.08	30.08	0.56%	5,539
May 20, 2026	29.71	29.93	29.71	29.91	29.91	0.92%	6,232
May 19, 2026	29.60	29.76	29.57	29.64	29.64	-0.30%	5,408
May 18, 2026	29.76	29.79	29.62	29.73	29.73	0.27%	7,327
May 15, 2026	29.81	29.81	29.64	29.65	29.65	-1.34%	6,967
May 14, 2026	30.00	30.13	30.00	30.05	30.05	0.22%	5,591
May 13, 2026	29.98	30.04	29.79	29.99	29.99	0.07%	14,630
May 12, 2026	29.95	30.01	29.69	29.97	29.97	-0.21%	6,245
May 11, 2026	30.06	30.07	29.99	30.03	30.03	0.20%	5,620
May 8, 2026	29.91	29.98	29.86	29.97	29.97	1.05%	4,655
May 7, 2026	29.86	29.96	29.66	29.66	29.66	-1.10%	4,428
May 6, 2026	29.71	30.00	29.71	29.99	29.99	1.56%	4,665
May 5, 2026	29.25	29.61	29.25	29.53	29.53	0.99%	12,947
May 4, 2026	29.42	29.42	29.16	29.24	29.24	-0.27%	4,859
May 1, 2026	29.18	29.48	29.18	29.32	29.32	-0.17%	7,598
Apr 30, 2026	28.87	29.37	28.87	29.37	29.37	1.78%	4,185
Apr 29, 2026	28.84	28.86	28.76	28.86	28.86	0.57%	9,457
Apr 28, 2026	28.70	28.81	28.65	28.69	28.69	-0.26%	397,071
Apr 27, 2026	28.82	28.82	28.74	28.77	28.77	-	918
Apr 24, 2026	28.91	28.91	28.73	28.77	28.77	-0.23%	2,471
Apr 23, 2026	28.76	28.86	28.67	28.83	28.83	0.26%	4,952
Apr 22, 2026	28.75	28.88	28.74	28.76	28.76	0.33%	13,265
Apr 21, 2026	28.91	28.93	28.62	28.66	28.66	-0.47%	3,163
Apr 20, 2026	28.73	28.85	28.72	28.80	28.80	-	7,476