Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
54.79
+0.18 (0.33%)
May 9, 2025, 9:30 AM - Market open
HDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 54.74 | 55.05 | 54.52 | 54.61 | 54.61 | 0.48% | 4,716 |
| May 7, 2025 | 54.36 | 54.45 | 54.19 | 54.35 | 54.35 | 0.18% | 2,808 |
| May 6, 2025 | 54.09 | 54.47 | 54.09 | 54.25 | 54.25 | -0.54% | 3,262 |
| May 5, 2025 | 54.46 | 54.83 | 54.46 | 54.55 | 54.55 | -0.49% | 3,497 |
| May 2, 2025 | 54.61 | 54.92 | 54.61 | 54.82 | 54.82 | 1.36% | 4,889 |
| May 1, 2025 | 54.16 | 54.40 | 54.08 | 54.08 | 54.08 | 0.64% | 9,361 |
| Apr 30, 2025 | 52.61 | 53.74 | 52.61 | 53.74 | 53.74 | 0.21% | 270,386 |
| Apr 29, 2025 | 53.35 | 53.66 | 53.18 | 53.63 | 53.63 | 0.42% | 3,260 |
| Apr 28, 2025 | 53.31 | 53.40 | 52.82 | 53.40 | 53.40 | 0.36% | 2,814 |
| Apr 25, 2025 | 53.05 | 53.21 | 52.81 | 53.21 | 53.21 | 0.58% | 7,175 |
| Apr 24, 2025 | 52.12 | 52.90 | 52.12 | 52.90 | 52.90 | 1.91% | 4,301 |
| Apr 23, 2025 | 52.44 | 52.59 | 51.71 | 51.91 | 51.91 | 1.67% | 14,123 |
| Apr 22, 2025 | 50.40 | 51.19 | 50.39 | 51.06 | 51.06 | 2.39% | 6,694 |
| Apr 21, 2025 | 50.70 | 50.70 | 49.38 | 49.87 | 49.87 | -2.32% | 8,986 |
| Apr 17, 2025 | 51.19 | 51.43 | 50.88 | 51.05 | 51.05 | 0.11% | 6,936 |
| Apr 16, 2025 | 51.39 | 51.51 | 50.52 | 50.99 | 50.99 | -1.90% | 7,170 |
| Apr 15, 2025 | 52.10 | 52.32 | 51.86 | 51.98 | 51.98 | -0.10% | 9,032 |
| Apr 14, 2025 | 52.47 | 52.47 | 51.76 | 52.03 | 52.03 | 0.61% | 8,482 |
| Apr 11, 2025 | 50.80 | 51.72 | 50.58 | 51.72 | 51.72 | 1.80% | 3,019 |
| Apr 10, 2025 | 51.03 | 51.27 | 49.49 | 50.80 | 50.80 | -3.29% | 4,331 |
| Apr 9, 2025 | 48.43 | 52.54 | 48.08 | 52.53 | 52.53 | 8.92% | 4,045 |
| Apr 8, 2025 | 50.53 | 50.91 | 47.82 | 48.23 | 48.23 | -1.59% | 26,743 |
| Apr 7, 2025 | 47.41 | 50.58 | 47.41 | 49.01 | 49.01 | -0.41% | 43,709 |
| Apr 4, 2025 | 50.29 | 50.29 | 49.21 | 49.21 | 49.21 | -5.75% | 12,115 |
| 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 |