Hartford Large Cap Growth ETF (HFGO)
BATS: HFGO · Real-Time Price · USD
22.28
+0.05 (0.22%)
Oct 25, 2024, 3:58 PM EDT - Market closed
HFGO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 22.24 | 22.24 | 22.23 | 22.23 | 22.23 | 0.45% | 311 |
Oct 23, 2024 | 22.35 | 22.35 | 22.13 | 22.13 | 22.13 | -1.88% | 9,104 |
Oct 22, 2024 | 22.32 | 22.55 | 22.32 | 22.55 | 22.55 | 0.17% | 14,068 |
Oct 21, 2024 | 22.44 | 22.52 | 22.30 | 22.52 | 22.52 | 0.40% | 16,368 |
Oct 18, 2024 | 22.38 | 22.45 | 22.38 | 22.43 | 22.43 | 0.64% | 5,889 |
Oct 17, 2024 | 22.36 | 22.43 | 22.28 | 22.28 | 22.28 | 0.09% | 1,431 |
Oct 16, 2024 | 22.13 | 22.26 | 22.13 | 22.26 | 22.26 | 0.26% | 18,983 |
Oct 15, 2024 | 22.44 | 22.44 | 22.13 | 22.21 | 22.21 | -1.19% | 3,948 |
Oct 14, 2024 | 22.51 | 22.51 | 22.46 | 22.47 | 22.47 | 0.79% | 382 |
Oct 11, 2024 | 22.27 | 22.30 | 22.27 | 22.30 | 22.30 | 0.58% | 375 |
Oct 10, 2024 | 22.14 | 22.17 | 22.13 | 22.17 | 22.17 | 0.18% | 549 |
Oct 9, 2024 | 21.96 | 22.13 | 21.95 | 22.13 | 22.13 | 1.01% | 2,229 |
Oct 8, 2024 | 21.84 | 21.91 | 21.84 | 21.91 | 21.91 | 1.68% | 544 |
Oct 7, 2024 | 21.57 | 21.57 | 21.54 | 21.54 | 21.54 | -0.97% | 2,676 |
Oct 4, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.55% | 92 |
Oct 3, 2024 | 21.28 | 21.42 | 21.28 | 21.42 | 21.42 | 0.03% | 876 |
Oct 2, 2024 | 21.34 | 21.45 | 21.33 | 21.42 | 21.42 | 0.46% | 831 |
Oct 1, 2024 | 21.45 | 21.45 | 21.25 | 21.32 | 21.32 | -1.43% | 22,505 |
Sep 30, 2024 | 21.50 | 21.63 | 21.50 | 21.63 | 21.63 | 0.37% | 1,464 |
Sep 27, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.92% | 13 |
Sep 26, 2024 | 21.86 | 21.87 | 21.63 | 21.75 | 21.75 | 0.42% | 1,420 |
Sep 25, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.18% | 33 |
Sep 24, 2024 | 21.60 | 21.62 | 21.60 | 21.62 | 21.62 | 0.75% | 1,341 |
Sep 23, 2024 | 21.47 | 21.48 | 21.46 | 21.46 | 21.46 | 0.09% | 307 |
Sep 20, 2024 | 21.45 | 21.45 | 21.44 | 21.44 | 21.44 | -0.03% | 714 |
Sep 19, 2024 | 21.47 | 21.47 | 21.44 | 21.44 | 21.44 | 2.42% | 1,113 |
Sep 18, 2024 | 20.95 | 21.01 | 20.91 | 20.94 | 20.94 | 0.06% | 1,254 |
Sep 17, 2024 | 20.91 | 20.93 | 20.83 | 20.93 | 20.93 | 0.04% | 1,558 |
Sep 16, 2024 | 20.91 | 20.92 | 20.91 | 20.92 | 20.92 | -0.40% | 767 |
Sep 13, 2024 | 21.00 | 21.03 | 20.97 | 21.00 | 21.00 | 0.68% | 1,004 |
Sep 12, 2024 | 20.77 | 20.86 | 20.75 | 20.86 | 20.86 | 1.17% | 1,248 |
Sep 11, 2024 | 20.18 | 20.62 | 19.86 | 20.62 | 20.62 | 2.81% | 1,805 |
Sep 10, 2024 | 20.00 | 20.06 | 19.93 | 20.05 | 20.05 | 0.81% | 1,553 |
Sep 9, 2024 | 19.93 | 19.98 | 19.72 | 19.89 | 19.89 | 1.21% | 8,183 |
Sep 6, 2024 | 19.81 | 19.81 | 19.66 | 19.66 | 19.66 | -2.69% | 524 |
Sep 5, 2024 | 20.19 | 20.20 | 20.19 | 20.20 | 20.20 | 0.17% | 356 |
Sep 4, 2024 | 20.23 | 20.23 | 20.16 | 20.16 | 20.16 | -0.46% | 1,199 |
Sep 3, 2024 | 20.44 | 20.44 | 20.26 | 20.26 | 20.26 | -3.57% | 964 |
Aug 30, 2024 | 20.92 | 21.01 | 20.91 | 21.01 | 21.01 | 1.20% | 1,071 |
Aug 29, 2024 | 20.71 | 20.79 | 20.71 | 20.76 | 20.76 | -0.50% | 912 |
Aug 28, 2024 | 20.97 | 20.97 | 20.86 | 20.86 | 20.86 | -0.96% | 305 |
Aug 27, 2024 | 20.86 | 21.06 | 20.86 | 21.06 | 21.06 | 0.45% | 376 |
Aug 26, 2024 | 21.02 | 21.02 | 20.97 | 20.97 | 20.97 | -1.15% | 340 |
Aug 23, 2024 | 21.09 | 21.21 | 21.09 | 21.21 | 21.21 | 1.46% | 426 |
Aug 22, 2024 | 21.37 | 21.37 | 20.91 | 20.91 | 20.91 | -1.59% | 4,887 |
Aug 21, 2024 | 21.19 | 21.25 | 21.19 | 21.25 | 21.25 | 0.46% | 1,728 |
Aug 20, 2024 | 21.20 | 21.20 | 21.14 | 21.15 | 21.15 | -0.19% | 856 |
Aug 19, 2024 | 21.13 | 21.19 | 21.10 | 21.19 | 21.19 | 1.23% | 1,203 |
Aug 16, 2024 | 20.96 | 20.96 | 20.93 | 20.93 | 20.93 | 0.32% | 400 |
Aug 15, 2024 | 20.71 | 20.86 | 20.70 | 20.86 | 20.86 | 2.21% | 2,960 |
Aug 14, 2024 | 20.37 | 20.41 | 20.37 | 20.41 | 20.41 | 0.57% | 3,716 |
Aug 13, 2024 | 20.31 | 20.31 | 20.30 | 20.30 | 20.30 | 2.41% | 2,712 |
Aug 12, 2024 | 19.86 | 19.95 | 19.78 | 19.82 | 19.82 | 0.48% | 5,444 |
Aug 9, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.74% | 88 |
Aug 8, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 3.18% | 31 |
Aug 7, 2024 | 19.39 | 19.39 | 18.98 | 18.98 | 18.98 | -1.01% | 897 |
Aug 6, 2024 | 19.09 | 19.32 | 19.09 | 19.17 | 19.17 | 1.85% | 2,341 |
Aug 5, 2024 | 18.65 | 18.83 | 18.65 | 18.82 | 18.82 | -3.42% | 7,960 |
Aug 2, 2024 | 19.48 | 19.49 | 19.21 | 19.49 | 19.49 | -2.81% | 3,701 |
Aug 1, 2024 | 20.38 | 20.38 | 20.05 | 20.05 | 20.05 | -2.05% | 704 |
Jul 31, 2024 | 20.42 | 20.47 | 20.42 | 20.47 | 20.47 | 2.97% | 531 |
Jul 30, 2024 | 20.29 | 20.29 | 19.83 | 19.88 | 19.88 | -1.31% | 6,313 |
Jul 29, 2024 | 20.36 | 20.36 | 20.15 | 20.15 | 20.15 | -0.27% | 678 |
Jul 26, 2024 | 20.14 | 20.33 | 20.14 | 20.20 | 20.20 | 0.42% | 2,484 |
Jul 25, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.33% | 272 |
Jul 24, 2024 | 20.78 | 20.78 | 20.39 | 20.39 | 20.39 | -3.59% | 4,502 |
Jul 23, 2024 | 21.23 | 21.33 | 21.15 | 21.15 | 21.15 | 0.62% | 2,046 |
Jul 22, 2024 | 20.91 | 21.05 | 20.90 | 21.02 | 21.02 | 1.37% | 2,790 |
Jul 19, 2024 | 20.89 | 20.89 | 20.73 | 20.73 | 20.73 | -0.28% | 1,660 |
Jul 18, 2024 | 21.11 | 21.11 | 20.65 | 20.79 | 20.79 | -0.97% | 5,847 |
Jul 17, 2024 | 21.37 | 21.37 | 20.99 | 20.99 | 20.99 | -3.43% | 2,111 |
Jul 16, 2024 | 21.91 | 21.91 | 21.65 | 21.74 | 21.74 | 0.07% | 3,582 |
Jul 15, 2024 | 21.72 | 21.73 | 21.72 | 21.73 | 21.73 | 0.35% | 879 |
Jul 12, 2024 | 21.74 | 21.85 | 21.65 | 21.65 | 21.65 | 0.24% | 1,500 |
Jul 11, 2024 | 21.94 | 21.94 | 21.53 | 21.60 | 21.60 | -1.59% | 2,963 |
Jul 10, 2024 | 21.80 | 21.95 | 21.80 | 21.95 | 21.95 | 0.63% | 384 |
Jul 9, 2024 | 21.94 | 21.95 | 21.81 | 21.81 | 21.81 | 0.06% | 1,045 |
Jul 8, 2024 | 21.76 | 21.80 | 21.76 | 21.80 | 21.80 | 0.30% | 1,704 |
Jul 5, 2024 | 21.64 | 21.73 | 21.64 | 21.73 | 21.73 | 0.89% | 1,295 |
Jul 3, 2024 | 21.45 | 21.54 | 21.45 | 21.54 | 21.54 | 0.80% | 361 |
Jul 2, 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.47% | 45 |
Jul 1, 2024 | 21.21 | 21.27 | 21.20 | 21.27 | 21.27 | 0.53% | 2,323 |
Jun 28, 2024 | 21.45 | 21.45 | 21.16 | 21.16 | 21.16 | -0.68% | 972 |
Jun 27, 2024 | 21.29 | 21.31 | 21.29 | 21.30 | 21.30 | 0.47% | 1,233 |
Jun 26, 2024 | 21.17 | 21.20 | 21.17 | 21.20 | 21.20 | 0.73% | 1,739 |
Jun 25, 2024 | 20.99 | 21.05 | 20.99 | 21.05 | 21.05 | 0.28% | 472 |
Jun 24, 2024 | 21.02 | 21.07 | 20.99 | 20.99 | 20.99 | -0.91% | 2,534 |
Jun 21, 2024 | 21.21 | 21.26 | 21.15 | 21.18 | 21.18 | -1.37% | 3,045 |
Jun 20, 2024 | 21.52 | 21.57 | 21.48 | 21.48 | 21.48 | 0.12% | 1,115 |
Jun 18, 2024 | 21.42 | 21.45 | 21.38 | 21.45 | 21.45 | 0.60% | 3,629 |
Jun 17, 2024 | 21.18 | 21.41 | 21.15 | 21.32 | 21.32 | 0.53% | 3,734 |
Jun 14, 2024 | 21.23 | 21.23 | 21.15 | 21.21 | 21.21 | 0.85% | 1,457 |
Jun 13, 2024 | 21.08 | 21.08 | 20.95 | 21.03 | 21.03 | 0.35% | 4,459 |
Jun 12, 2024 | 20.91 | 21.00 | 20.91 | 20.96 | 20.96 | 1.81% | 1,033 |
Jun 11, 2024 | 20.53 | 20.58 | 20.53 | 20.58 | 20.58 | 1.06% | 1,693 |
Jun 10, 2024 | 20.36 | 20.37 | 20.35 | 20.37 | 20.37 | 0.64% | 595 |
Jun 7, 2024 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.13% | 81 |
Jun 6, 2024 | 20.30 | 20.30 | 20.24 | 20.26 | 20.26 | -0.01% | 886 |
Jun 5, 2024 | 20.02 | 20.27 | 20.02 | 20.27 | 20.27 | 2.20% | 1,765 |
Jun 4, 2024 | 19.71 | 19.86 | 19.71 | 19.83 | 19.83 | 0.47% | 627 |