Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
71.72
+0.40 (0.56%)
May 26, 2026, 4:00 PM EDT - Market closed
HDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 71.77 | 71.79 | 71.56 | 71.72 | 71.72 | 0.57% | 7,678 |
| May 22, 2026 | 71.13 | 71.51 | 71.13 | 71.32 | 71.32 | 0.50% | 8,196 |
| May 21, 2026 | 70.74 | 71.10 | 70.60 | 70.96 | 70.96 | 0.11% | 6,581 |
| May 20, 2026 | 70.48 | 70.90 | 70.48 | 70.88 | 70.88 | 0.88% | 8,894 |
| May 19, 2026 | 70.53 | 70.57 | 70.12 | 70.26 | 70.26 | -0.52% | 8,606 |
| May 18, 2026 | 70.80 | 70.80 | 70.29 | 70.63 | 70.63 | 0.05% | 10,575 |
| May 15, 2026 | 70.92 | 70.92 | 70.59 | 70.59 | 70.59 | -0.88% | 9,424 |
| May 14, 2026 | 71.12 | 71.33 | 71.01 | 71.21 | 71.21 | 0.64% | 13,395 |
| May 13, 2026 | 70.63 | 70.82 | 70.23 | 70.76 | 70.76 | 0.50% | 11,276 |
| May 12, 2026 | 70.54 | 70.54 | 69.95 | 70.41 | 70.41 | -0.19% | 15,187 |
| May 11, 2026 | 70.28 | 70.68 | 70.28 | 70.54 | 70.54 | -0.06% | 18,163 |
| May 8, 2026 | 70.45 | 70.66 | 70.45 | 70.59 | 70.58 | 0.75% | 4,760 |
| May 7, 2026 | 70.13 | 70.41 | 69.99 | 70.06 | 70.06 | -0.30% | 3,203 |
| May 6, 2026 | 70.13 | 70.27 | 70.08 | 70.27 | 70.27 | 1.09% | 5,552 |
| May 5, 2026 | 69.42 | 69.58 | 69.33 | 69.51 | 69.51 | 0.78% | 9,418 |
| May 4, 2026 | 69.28 | 69.38 | 68.92 | 68.97 | 68.97 | -0.49% | 5,473 |
| May 1, 2026 | 69.55 | 69.58 | 69.31 | 69.31 | 69.31 | 0.27% | 14,401 |
| Apr 30, 2026 | 68.53 | 69.19 | 68.51 | 69.12 | 69.12 | 0.92% | 4,251 |
| Apr 29, 2026 | 68.50 | 68.61 | 68.36 | 68.49 | 68.49 | -0.19% | 19,045 |
| Apr 28, 2026 | 68.78 | 68.78 | 68.48 | 68.62 | 68.62 | -0.35% | 7,068 |
| Apr 27, 2026 | 68.74 | 68.91 | 68.68 | 68.86 | 68.86 | 0.24% | 5,089 |
| Apr 24, 2026 | 68.58 | 68.73 | 68.39 | 68.69 | 68.69 | 0.73% | 4,391 |
| Apr 23, 2026 | 68.47 | 68.57 | 67.73 | 68.19 | 68.19 | -0.40% | 6,739 |
| Apr 22, 2026 | 68.38 | 68.47 | 68.33 | 68.47 | 68.46 | 0.69% | 11,631 |
| Apr 21, 2026 | 68.40 | 68.62 | 67.99 | 67.99 | 67.99 | -0.24% | 6,858 |
| Apr 20, 2026 | 68.37 | 68.37 | 68.14 | 68.16 | 68.16 | -0.24% | 4,517 |
| Apr 17, 2026 | 68.36 | 68.55 | 68.29 | 68.33 | 68.33 | 1.10% | 5,387 |
| Apr 16, 2026 | 67.70 | 67.70 | 67.38 | 67.59 | 67.59 | 0.28% | 6,067 |
| Apr 15, 2026 | 67.10 | 67.40 | 66.96 | 67.40 | 67.39 | 0.90% | 3,478 |
| Apr 14, 2026 | 66.44 | 66.86 | 66.44 | 66.80 | 66.80 | 1.07% | 7,170 |
| Apr 13, 2026 | 65.08 | 66.09 | 65.08 | 66.09 | 66.09 | 1.02% | 3,989 |
| Apr 10, 2026 | 65.88 | 65.88 | 65.42 | 65.42 | 65.42 | -0.23% | 5,117 |
| Apr 9, 2026 | 65.37 | 65.64 | 65.14 | 65.57 | 65.57 | 0.50% | 4,747 |
| Apr 8, 2026 | 65.56 | 65.56 | 65.11 | 65.24 | 65.24 | 2.14% | 4,522 |
| Apr 7, 2026 | 64.09 | 64.09 | 63.41 | 63.87 | 63.87 | 0.06% | 4,360 |
| Apr 6, 2026 | 63.55 | 63.94 | 63.55 | 63.84 | 63.84 | 0.32% | 5,135 |
| Apr 2, 2026 | 63.27 | 63.63 | 62.78 | 63.63 | 63.63 | 0.16% | 5,925 |
| Apr 1, 2026 | 63.07 | 63.81 | 63.07 | 63.53 | 63.53 | 0.66% | 8,048 |
| Mar 31, 2026 | 62.37 | 63.14 | 62.37 | 63.11 | 63.11 | 2.40% | 5,263 |
| Mar 30, 2026 | 62.28 | 62.28 | 61.38 | 61.63 | 61.63 | -0.21% | 6,917 |
| Mar 27, 2026 | 62.79 | 62.79 | 61.74 | 61.76 | 61.76 | -1.46% | 3,639 |
| Mar 26, 2026 | 63.38 | 63.55 | 62.67 | 62.67 | 62.67 | -1.50% | 7,159 |
| Mar 25, 2026 | 63.97 | 63.97 | 63.57 | 63.62 | 63.62 | 0.38% | 5,109 |
| Mar 24, 2026 | 63.99 | 63.99 | 63.57 | 63.57 | 63.38 | -0.47% | 10,622 |
| Mar 23, 2026 | 64.28 | 64.43 | 63.84 | 63.87 | 63.68 | 1.12% | 13,675 |
| Mar 20, 2026 | 64.19 | 64.19 | 63.07 | 63.16 | 62.97 | -1.41% | 8,250 |
| Mar 19, 2026 | 64.04 | 64.29 | 63.83 | 64.06 | 63.87 | -0.20% | 4,774 |
| Mar 18, 2026 | 64.93 | 64.93 | 64.19 | 64.19 | 64.00 | -1.32% | 4,946 |
| Mar 17, 2026 | 65.56 | 65.56 | 65.05 | 65.05 | 64.85 | 0.31% | 6,819 |
| Mar 16, 2026 | 65.00 | 65.11 | 64.71 | 64.85 | 64.66 | 0.85% | 4,903 |