Hartford Alpha Capture Value ETF (ACVU)
BATS: ACVU · Real-Time Price · USD
30.06
-0.31 (-1.03%)
At close: Jun 10, 2026, 4:00 PM EDT
30.06
0.00 (0.00%)
After-hours: Jun 10, 2026, 8:00 PM EDT
ACVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 30.25 | 30.49 | 30.22 | 30.27 | - | -0.35% | 2,987 |
| 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 |
| Apr 17, 2026 | 28.62 | 28.89 | 28.62 | 28.80 | 28.80 | 1.11% | 2,464 |
| Apr 16, 2026 | 28.53 | 28.53 | 28.49 | 28.49 | 28.49 | 0.02% | 2,144 |
| Apr 15, 2026 | 28.65 | 28.65 | 28.38 | 28.48 | 28.48 | -0.21% | 9,712 |
| Apr 14, 2026 | 28.43 | 28.58 | 28.41 | 28.54 | 28.54 | 0.38% | 6,611 |
| Apr 13, 2026 | 28.19 | 28.43 | 28.05 | 28.43 | 28.43 | 0.96% | 4,393 |
| Apr 10, 2026 | 28.57 | 28.57 | 28.15 | 28.16 | 28.16 | -0.88% | 7,044 |
| Apr 9, 2026 | 28.19 | 28.43 | 28.19 | 28.41 | 28.41 | 0.35% | 2,572 |
| Apr 8, 2026 | 28.15 | 28.31 | 28.15 | 28.31 | 28.31 | 2.54% | 9,068 |
| Apr 7, 2026 | 27.65 | 27.65 | 27.56 | 27.61 | 27.61 | - | 8,220 |
| Apr 6, 2026 | 27.45 | 27.61 | 27.39 | 27.61 | 27.61 | 0.60% | 10,045 |
| Apr 2, 2026 | 27.14 | 27.44 | 27.13 | 27.44 | 27.44 | 0.16% | 6,851 |
| Apr 1, 2026 | 27.22 | 27.40 | 27.22 | 27.40 | 27.40 | 0.80% | 9,119 |
| Mar 31, 2026 | 27.04 | 27.18 | 26.86 | 27.18 | 27.18 | 1.75% | 5,420 |