Hartford Longevity Economy ETF (HLGE)
NYSEARCA: HLGE · Real-Time Price · USD
32.06
0.00 (0.00%)
Jun 13, 2025, 4:00 PM - Market closed
HLGE Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 13, 2025 | 32.08 | 32.08 | 32.06 | 32.06 | 32.06 | 0.02% | 901 |
Jun 12, 2025 | 32.04 | 32.06 | 32.04 | 32.06 | 32.06 | - | 746 |
Jun 11, 2025 | 32.05 | 32.06 | 32.05 | 32.06 | 32.06 | - | 1,619 |
Jun 10, 2025 | 32.04 | 32.06 | 32.04 | 32.06 | 32.06 | 0.19% | 203 |
Jun 9, 2025 | 31.97 | 32.00 | 31.97 | 32.00 | 32.00 | 0.01% | 545 |
Jun 6, 2025 | 31.99 | 31.99 | 31.94 | 31.99 | 31.99 | 1.07% | 203 |
Jun 5, 2025 | 31.73 | 31.73 | 31.54 | 31.65 | 31.65 | -0.42% | 463 |
Jun 4, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.20% | 6 |
Jun 3, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.94% | 3 |
Jun 2, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.04% | 41 |
May 30, 2025 | 31.33 | 31.41 | 31.33 | 31.41 | 31.41 | 0.06% | 407 |
May 29, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.04% | 7 |
May 28, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.48% | 3 |
May 27, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 1.91% | 94 |
May 23, 2025 | 30.85 | 30.98 | 30.85 | 30.97 | 30.97 | -0.60% | 219 |
May 22, 2025 | 31.13 | 31.16 | 31.13 | 31.16 | 31.16 | 0.26% | 104 |
May 21, 2025 | 31.21 | 31.21 | 31.08 | 31.08 | 31.08 | -2.17% | 204 |
May 20, 2025 | 31.81 | 31.81 | 31.65 | 31.76 | 31.76 | 0.02% | 574 |
May 19, 2025 | 31.44 | 31.76 | 31.44 | 31.76 | 31.76 | -0.11% | 426 |
May 16, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.89% | 3 |
May 15, 2025 | 31.47 | 31.51 | 31.47 | 31.51 | 31.51 | 0.46% | 196 |
May 14, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.17% | 3 |
May 13, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.60% | 3 |
May 12, 2025 | 31.06 | 31.23 | 31.06 | 31.23 | 31.23 | 3.48% | 325 |
May 9, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.01% | 3 |
May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.52% | 17 |
May 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.64% | 6 |
May 6, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.86% | 3 |
May 5, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.12% | 3 |
May 2, 2025 | 30.00 | 30.13 | 30.00 | 30.13 | 30.13 | 1.70% | 121 |
May 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.17% | 14 |
Apr 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.20% | 87 |
Apr 29, 2025 | 29.33 | 29.52 | 29.33 | 29.52 | 29.52 | 0.39% | 103 |
Apr 28, 2025 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | 0.33% | 105 |
Apr 25, 2025 | 29.14 | 29.31 | 29.14 | 29.31 | 29.31 | 0.47% | 105 |
Apr 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 2.28% | 31 |
Apr 23, 2025 | 28.65 | 28.65 | 28.52 | 28.52 | 28.52 | 1.84% | 103 |
Apr 22, 2025 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | 2.28% | 104 |
Apr 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.04% | 44 |
Apr 17, 2025 | 27.92 | 27.95 | 27.92 | 27.95 | 27.95 | 0.38% | 318 |
Apr 16, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.66% | 131 |
Apr 15, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.06% | 85 |
Apr 14, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.97% | 72 |
Apr 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.20% | 3 |
Apr 10, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -3.59% | 16 |
Apr 9, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 9.22% | 23 |
Apr 8, 2025 | 26.57 | 26.57 | 26.33 | 26.33 | 26.33 | -2.10% | 5,987 |
Apr 7, 2025 | 27.17 | 29.00 | 26.58 | 26.89 | 26.89 | -0.24% | 1,047 |
Apr 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -5.70% | 79 |
Apr 3, 2025 | 28.91 | 28.91 | 28.59 | 28.59 | 28.59 | -5.48% | 214 |