Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
50.69
-1.52 (-2.92%)
Apr 4, 2025, 10:00 AM EDT - Market open
HDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 50.77 | 50.77 | 50.69 | 50.69 | - | -2.92% | 1 |
| Apr 3, 2025 | 52.70 | 52.87 | 52.21 | 52.21 | 52.21 | -4.65% | 4,615 |
| Apr 2, 2025 | 54.08 | 54.83 | 54.08 | 54.76 | 54.76 | 0.74% | 4,408 |
| Apr 1, 2025 | 53.92 | 54.38 | 53.63 | 54.36 | 54.36 | 0.41% | 3,827 |
| Mar 31, 2025 | 53.40 | 54.16 | 53.26 | 54.13 | 54.13 | 0.60% | 5,554 |
| Mar 28, 2025 | 54.60 | 54.60 | 53.75 | 53.81 | 53.81 | -1.81% | 14,865 |
| Mar 27, 2025 | 54.85 | 55.19 | 54.76 | 54.80 | 54.80 | -0.38% | 5,775 |
| Mar 26, 2025 | 55.57 | 55.57 | 54.91 | 55.01 | 55.01 | -1.01% | 2,683 |
| Mar 25, 2025 | 55.49 | 55.65 | 55.43 | 55.57 | 55.57 | -0.19% | 4,223 |
| Mar 24, 2025 | 55.43 | 55.68 | 55.40 | 55.68 | 55.49 | 1.88% | 2,976 |
| Mar 21, 2025 | 54.06 | 54.65 | 54.06 | 54.65 | 54.47 | 0.09% | 3,502 |
| Mar 20, 2025 | 54.76 | 54.76 | 54.55 | 54.60 | 54.42 | -0.44% | 6,604 |
| Mar 19, 2025 | 54.59 | 54.96 | 54.38 | 54.84 | 54.66 | 1.14% | 7,954 |
| Mar 18, 2025 | 54.20 | 54.29 | 54.15 | 54.22 | 54.04 | -1.11% | 3,740 |
| Mar 17, 2025 | 54.29 | 54.99 | 54.29 | 54.83 | 54.65 | 0.68% | 6,180 |
| Mar 14, 2025 | 53.73 | 54.46 | 53.73 | 54.46 | 54.28 | 2.20% | 140,641 |
| Mar 13, 2025 | 54.38 | 54.38 | 53.29 | 53.29 | 53.11 | -1.68% | 6,811 |
| Mar 12, 2025 | 54.14 | 54.38 | 53.90 | 54.20 | 54.02 | 0.23% | 6,758 |
| Mar 11, 2025 | 54.62 | 54.62 | 53.63 | 54.08 | 53.90 | -0.92% | 10,650 |
| Mar 10, 2025 | 55.10 | 55.10 | 54.09 | 54.58 | 54.40 | -2.31% | 14,945 |
| Mar 7, 2025 | 55.59 | 55.88 | 55.15 | 55.87 | 55.68 | 0.90% | 2,396 |
| Mar 6, 2025 | 55.70 | 55.93 | 55.20 | 55.37 | 55.19 | -1.76% | 4,999 |
| Mar 5, 2025 | 55.77 | 56.36 | 55.45 | 56.36 | 56.17 | 1.06% | 6,703 |
| Mar 4, 2025 | 55.61 | 56.39 | 55.40 | 55.77 | 55.58 | -1.01% | 5,368 |
| Mar 3, 2025 | 57.04 | 57.30 | 56.10 | 56.34 | 56.15 | -1.61% | 12,100 |
| Feb 28, 2025 | 56.75 | 57.26 | 56.28 | 57.26 | 57.07 | 1.47% | 8,823 |
| Feb 27, 2025 | 57.63 | 57.63 | 56.43 | 56.43 | 56.24 | -1.47% | 4,662 |
| Feb 26, 2025 | 57.61 | 57.72 | 57.20 | 57.27 | 57.08 | -0.10% | 4,732 |
| Feb 25, 2025 | 57.31 | 57.47 | 57.26 | 57.33 | 57.14 | -0.35% | 3,995 |
| Feb 24, 2025 | 57.64 | 57.89 | 57.53 | 57.53 | 57.34 | -0.39% | 3,730 |
| Feb 21, 2025 | 58.38 | 58.40 | 57.76 | 57.76 | 57.56 | -1.64% | 3,516 |
| Feb 20, 2025 | 58.50 | 58.78 | 58.40 | 58.72 | 58.52 | -0.43% | 5,804 |
| Feb 19, 2025 | 58.64 | 58.98 | 58.64 | 58.97 | 58.77 | 0.36% | 4,894 |
| Feb 18, 2025 | 58.49 | 58.76 | 58.49 | 58.76 | 58.56 | 0.20% | 4,859 |
| Feb 14, 2025 | 58.61 | 58.66 | 58.53 | 58.64 | 58.44 | 0.02% | 4,249 |
| Feb 13, 2025 | 58.24 | 58.63 | 58.24 | 58.63 | 58.43 | 1.16% | 3,455 |
| Feb 12, 2025 | 57.91 | 58.04 | 57.89 | 57.96 | 57.76 | -0.54% | 2,281 |
| Feb 11, 2025 | 58.10 | 58.27 | 58.07 | 58.27 | 58.08 | - | 3,614 |
| Feb 10, 2025 | 58.18 | 58.32 | 58.16 | 58.27 | 58.08 | 0.69% | 2,855 |
| Feb 7, 2025 | 58.60 | 58.60 | 57.87 | 57.87 | 57.68 | -0.89% | 5,543 |
| Feb 6, 2025 | 58.47 | 58.47 | 58.19 | 58.39 | 58.20 | 0.39% | 6,238 |
| Feb 5, 2025 | 57.79 | 58.16 | 57.76 | 58.16 | 57.97 | 0.23% | 2,785 |
| Feb 4, 2025 | 57.80 | 58.03 | 57.76 | 58.03 | 57.84 | 0.78% | 4,901 |
| Feb 3, 2025 | 57.11 | 57.67 | 57.11 | 57.58 | 57.39 | -0.67% | 5,176 |
| Jan 31, 2025 | 58.55 | 58.66 | 57.96 | 57.97 | 57.78 | -0.45% | 2,621 |
| Jan 30, 2025 | 58.03 | 58.39 | 57.88 | 58.23 | 58.04 | 0.57% | 3,165 |
| Jan 29, 2025 | 58.09 | 58.09 | 57.89 | 57.90 | 57.71 | -0.51% | 3,581 |
| Jan 28, 2025 | 57.95 | 58.22 | 57.95 | 58.20 | 58.01 | 0.93% | 4,482 |
| Jan 27, 2025 | 57.59 | 57.69 | 57.53 | 57.67 | 57.47 | -1.48% | 4,045 |
| Jan 24, 2025 | 58.65 | 58.65 | 58.45 | 58.53 | 58.34 | -0.12% | 2,999 |