Skip to main content
Hartford Longevity Economy ETF (HLGE)
NYSEARCA: HLGE · Real-Time Price · USD
31.76
+0.22 (0.69%)
At close: Oct 28, 2024, 3:49 PM
31.72
-0.05 (-0.14%)
After-hours: Oct 28, 2024, 8:00 PM EDT

HLGE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202431.8531.8531.8531.8531.850.39%1
Oct 28, 202431.7731.7731.7231.7231.720.55%992
Oct 25, 202431.6431.6431.5531.5531.55-0.18%1,009
Oct 24, 202431.6031.6031.6031.6031.600.19%250
Oct 23, 202431.5431.5431.5431.5431.54-0.86%6
Oct 22, 202431.8131.8231.8131.8231.82-0.34%1,001
Oct 21, 202431.9331.9331.9331.9331.93-0.88%87
Oct 18, 202432.2532.2532.2132.2132.210.02%169
Oct 17, 202432.2032.2032.2032.2032.20-0.07%2
Oct 16, 202432.2332.2332.2332.2332.230.46%3,718
Oct 15, 202432.0832.0832.0832.0832.08-0.37%6
Oct 14, 202432.2032.2032.2032.2032.200.72%40
Oct 11, 202431.9631.9731.9631.9731.971.07%598
Oct 10, 202431.5831.6331.5831.6331.63-0.48%903
Oct 9, 202431.7431.7831.7431.7831.780.74%751
Oct 8, 202431.4931.5531.4931.5531.550.91%2,543
Oct 7, 202431.2631.2631.2631.2631.26-0.78%29
Oct 4, 202431.5131.5131.5131.5131.511.04%72
Oct 3, 202431.1831.1831.1831.1831.18-0.60%72
Oct 2, 202431.3731.3731.3731.3731.370.06%2
Oct 1, 202431.3531.3531.3531.3531.35-1.20%3
Sep 30, 202431.7331.7331.7331.7331.730.31%3
Sep 27, 202431.6431.6431.6431.6431.640.04%14
Sep 26, 202431.6231.6231.6231.6231.620.69%104
Sep 25, 202431.4131.4131.4131.4131.34-0.46%3,103
Sep 24, 202431.5631.5631.5331.5531.490.19%3,103
Sep 23, 202431.4931.4931.4931.4931.430.14%-
Sep 20, 202431.4531.4531.4531.4531.38-0.14%3
Sep 19, 202431.4931.4931.4931.4931.431.36%304
Sep 18, 202431.1631.2831.0731.0731.00-0.14%1,396
Sep 17, 202431.1131.1131.1131.1131.050.04%4
Sep 16, 202431.1031.1031.1031.1031.040.35%-
Sep 13, 202430.9930.9930.9930.9930.931.14%1,511
Sep 12, 202430.6430.6430.6430.6430.580.56%-
Sep 11, 202430.4730.4730.4730.4730.410.72%1
Sep 10, 202430.2530.2530.2530.2530.190.01%1
Sep 9, 202430.4230.4230.2530.2530.190.83%108
Sep 6, 202430.0030.0030.0030.0029.94-1.60%138
Sep 5, 202430.4930.4930.4930.4930.43-0.84%2
Sep 4, 202430.6630.7530.6630.7530.69-0.04%1,254
Sep 3, 202430.7630.7630.7630.7630.70-2.05%73
Aug 30, 202431.4131.4131.4131.4131.340.99%10
Aug 29, 202431.3531.3531.1031.1031.040.15%1,326
Aug 28, 202431.0531.0531.0531.0530.99-0.53%1
Aug 27, 202431.2331.2331.2131.2231.160.17%1,851
Aug 26, 202431.1731.1731.1731.1731.10-0.43%64
Aug 23, 202431.3031.3031.3031.3031.241.47%2
Aug 22, 202430.8530.8530.8530.8530.79-0.92%2
Aug 21, 202430.9731.1330.9731.1331.070.70%651
Aug 20, 202431.0731.0730.9230.9230.85-0.18%823
Aug 19, 202430.9730.9730.9730.9730.910.79%9
Aug 16, 202430.7330.7330.7330.7330.670.39%20
Aug 15, 202430.6130.6130.6130.6130.551.62%10
Aug 14, 202430.1230.1230.1230.1230.060.13%36
Aug 13, 202430.0830.0830.0830.0830.021.65%71
Aug 12, 202429.6029.6029.6029.6029.54-0.43%4
Aug 9, 202429.7229.7229.7229.7229.660.68%1
Aug 8, 202429.4629.5229.4629.5229.462.31%1,850
Aug 7, 202428.8628.8628.8628.8628.80-1.13%3
Aug 6, 202429.1929.1929.1929.1929.131.13%5
Aug 5, 202428.8628.8628.8628.8628.80-2.66%80
Aug 2, 202429.6529.6529.6529.6529.59-2.44%2
Aug 1, 202430.5530.5530.3930.3930.33-1.80%1,053
Jul 31, 202430.9530.9530.9530.9530.890.80%7
Jul 30, 202430.7130.7130.7030.7030.640.22%116
Jul 29, 202430.6430.6430.6430.6430.570.06%16
Jul 26, 202430.4330.6230.4330.6230.561.20%120
Jul 25, 202430.2630.2630.2630.2630.20-0.06%21
Jul 24, 202430.2730.2730.2730.2730.21-1.64%451
Jul 23, 202430.8530.8530.7830.7830.72-0.19%451
Jul 22, 202430.8430.8430.8430.8430.771.15%21
Jul 19, 202430.4930.4930.4930.4930.43-0.92%8
Jul 18, 202430.8730.8730.7730.7730.71-1.00%507
Jul 17, 202431.0831.0831.0831.0831.02-1.30%6
Jul 16, 202431.4931.4931.4931.4931.431.39%21
Jul 15, 202431.1231.1231.0131.0631.000.10%4,102
Jul 12, 202431.0431.1131.0331.0330.970.51%431
Jul 11, 202430.8730.8730.8730.8730.810.32%30
Jul 10, 202430.7830.7830.7830.7830.710.77%30
Jul 9, 202430.5630.5730.5430.5430.48-0.17%18,100
Jul 8, 202430.5930.5930.5930.5930.530.17%6
Jul 5, 202430.4330.5430.4330.5430.480.33%126
Jul 3, 202430.4430.4430.4430.4430.380.01%12
Jul 2, 202430.4430.4430.4430.4430.380.35%22
Jul 1, 202430.4630.4630.3330.3330.27-0.33%204
Jun 28, 202430.4330.4330.4330.4330.370.19%12
Jun 27, 202430.3730.3730.3730.3730.31-0.12%2
Jun 26, 202430.4130.4130.4130.4130.29-0.11%15
Jun 25, 202430.7030.7030.4430.4430.33-0.04%267
Jun 24, 202430.4530.4530.4530.4530.34-0.12%6
Jun 21, 202430.4930.4930.4930.4930.380.11%1
Jun 20, 202430.4630.4630.4630.4630.34-0.51%110
Jun 18, 202430.6330.6330.6130.6130.500.47%110
Jun 17, 202430.4730.4730.4730.4730.360.98%5
Jun 14, 202430.1130.1830.1130.1830.06-0.51%1,950
Jun 13, 202430.3330.3330.3330.3330.22-0.14%20
Jun 12, 202430.4530.4530.3730.3730.260.97%2,213
Jun 11, 202430.0830.0830.0830.0829.97-0.08%10
Jun 10, 202430.1130.1130.1130.1129.990.32%7
Jun 7, 202429.9930.0329.9930.0129.90-0.01%3,325