Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
61.39
-0.19 (-0.31%)
Aug 11, 2025, 4:00 PM - Market closed
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 61.67 | 61.67 | 61.39 | 61.39 | 61.39 | -0.32% | 2,195 |
| Aug 8, 2025 | 61.39 | 61.67 | 61.39 | 61.58 | 61.58 | 0.83% | 4,470 |
| Aug 7, 2025 | 61.09 | 61.18 | 60.94 | 61.08 | 61.08 | -0.16% | 8,203 |
| Aug 6, 2025 | 60.84 | 61.17 | 60.84 | 61.17 | 61.17 | 0.71% | 1,566 |
| Aug 5, 2025 | 60.88 | 60.98 | 60.65 | 60.74 | 60.74 | -0.33% | 3,342 |
| Aug 4, 2025 | 60.31 | 60.94 | 60.31 | 60.94 | 60.94 | 1.44% | 9,825 |
| Aug 1, 2025 | 60.28 | 60.28 | 59.99 | 60.08 | 60.08 | -1.42% | 5,246 |
| Jul 31, 2025 | 61.54 | 61.55 | 60.94 | 60.94 | 60.94 | -0.32% | 2,173 |
| Jul 30, 2025 | 61.50 | 61.50 | 61.07 | 61.13 | 61.13 | -0.21% | 4,585 |
| Jul 29, 2025 | 61.60 | 61.60 | 61.25 | 61.26 | 61.26 | -0.06% | 3,556 |
| Jul 28, 2025 | 61.40 | 61.41 | 61.26 | 61.30 | 61.30 | -0.08% | 2,457 |
| Jul 25, 2025 | 61.23 | 61.37 | 61.22 | 61.35 | 61.35 | 0.34% | 1,085 |
| Jul 24, 2025 | 61.26 | 61.26 | 61.14 | 61.14 | 61.14 | 0.10% | 2,274 |
| Jul 23, 2025 | 60.78 | 61.08 | 60.78 | 61.08 | 61.08 | 0.68% | 2,728 |
| Jul 22, 2025 | 60.54 | 60.70 | 60.54 | 60.67 | 60.67 | 0.19% | 3,031 |
| Jul 21, 2025 | 60.74 | 60.83 | 60.55 | 60.55 | 60.55 | 0.08% | 6,667 |
| Jul 18, 2025 | 60.63 | 60.63 | 60.39 | 60.50 | 60.50 | 0.08% | 2,198 |
| Jul 17, 2025 | 60.06 | 60.47 | 60.06 | 60.45 | 60.45 | 0.74% | 3,176 |
| Jul 16, 2025 | 59.84 | 60.08 | 59.84 | 60.01 | 60.01 | 0.33% | 1,950 |
| Jul 15, 2025 | 60.14 | 60.14 | 59.81 | 59.81 | 59.81 | -0.52% | 2,508 |
| Jul 14, 2025 | 60.03 | 60.14 | 59.90 | 60.12 | 60.12 | 0.32% | 3,824 |
| Jul 11, 2025 | 59.81 | 60.03 | 59.81 | 59.93 | 59.93 | -0.41% | 4,110 |
| Jul 10, 2025 | 60.06 | 60.29 | 60.06 | 60.18 | 60.18 | 0.20% | 8,114 |
| Jul 9, 2025 | 59.85 | 60.06 | 59.79 | 60.06 | 60.06 | 0.54% | 5,688 |
| Jul 8, 2025 | 59.83 | 59.87 | 59.73 | 59.74 | 59.74 | -0.09% | 7,593 |
| Jul 7, 2025 | 59.96 | 60.09 | 59.71 | 59.79 | 59.79 | -0.78% | 2,625 |
| Jul 3, 2025 | 60.24 | 60.32 | 60.16 | 60.26 | 60.26 | 0.80% | 5,628 |
| Jul 2, 2025 | 59.64 | 59.78 | 59.64 | 59.78 | 59.78 | 0.53% | 1,520 |
| Jul 1, 2025 | 59.24 | 59.62 | 59.24 | 59.46 | 59.46 | -0.10% | 5,322 |
| Jun 30, 2025 | 59.34 | 59.52 | 59.33 | 59.52 | 59.52 | 0.53% | 1,705 |
| Jun 27, 2025 | 58.89 | 59.26 | 58.89 | 59.21 | 59.21 | 0.52% | 2,655 |
| Jun 26, 2025 | 58.81 | 58.90 | 58.75 | 58.90 | 58.90 | 0.83% | 2,314 |
| Jun 25, 2025 | 58.82 | 58.82 | 58.42 | 58.42 | 58.42 | -0.69% | 2,062 |
| Jun 24, 2025 | 58.72 | 58.82 | 58.72 | 58.82 | 58.60 | 0.99% | 1,894 |
| Jun 23, 2025 | 58.07 | 58.24 | 57.76 | 58.24 | 58.03 | 0.93% | 4,120 |
| Jun 20, 2025 | 58.18 | 58.18 | 57.63 | 57.71 | 57.50 | -0.32% | 4,693 |
| Jun 18, 2025 | 58.22 | 58.22 | 57.90 | 57.90 | 57.68 | -0.05% | 2,230 |
| Jun 17, 2025 | 58.23 | 58.23 | 57.92 | 57.92 | 57.71 | -0.68% | 2,808 |
| Jun 16, 2025 | 58.33 | 58.43 | 58.32 | 58.32 | 58.11 | 1.04% | 4,408 |
| Jun 13, 2025 | 57.83 | 58.25 | 57.72 | 57.72 | 57.51 | -1.01% | 2,868 |
| Jun 12, 2025 | 58.19 | 58.31 | 58.19 | 58.31 | 58.10 | 0.36% | 2,031 |
| Jun 11, 2025 | 58.56 | 58.56 | 58.09 | 58.10 | 57.89 | -0.33% | 4,741 |
| Jun 10, 2025 | 58.12 | 58.41 | 58.12 | 58.29 | 58.08 | 0.26% | 3,548 |
| Jun 9, 2025 | 58.08 | 58.29 | 58.06 | 58.14 | 57.93 | 0.04% | 5,211 |
| Jun 6, 2025 | 58.14 | 58.16 | 57.87 | 58.12 | 57.91 | 1.11% | 2,003 |
| Jun 5, 2025 | 57.96 | 58.00 | 57.40 | 57.48 | 57.27 | -0.47% | 3,624 |
| Jun 4, 2025 | 57.71 | 57.78 | 57.71 | 57.75 | 57.54 | -0.10% | 2,253 |
| Jun 3, 2025 | 57.50 | 57.92 | 57.50 | 57.81 | 57.60 | 0.68% | 5,892 |
| Jun 2, 2025 | 57.10 | 57.43 | 57.10 | 57.42 | 57.21 | 0.20% | 1,648 |
| May 30, 2025 | 57.02 | 57.31 | 56.89 | 57.31 | 57.09 | 0.15% | 5,225 |