Hartford Longevity Economy ETF (HLGE)
NYSEARCA: HLGE · Real-Time Price · USD
28.59
-1.30 (-4.36%)
Apr 3, 2025, 4:10 PM EDT - Market open
HLGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.91 | 28.91 | 28.59 | 28.59 | 28.59 | -5.48% | 214 |
| Apr 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.01% | 198 |
| Apr 1, 2025 | 29.93 | 29.95 | 29.93 | 29.95 | 29.95 | 0.17% | 445 |
| Mar 31, 2025 | 29.41 | 29.89 | 29.41 | 29.89 | 29.89 | 0.67% | 2,383 |
| Mar 28, 2025 | 29.99 | 29.99 | 29.69 | 29.69 | 29.69 | -1.92% | 269 |
| Mar 27, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.65% | 210 |
| Mar 26, 2025 | 30.66 | 30.66 | 30.47 | 30.47 | 30.47 | -0.93% | 115 |
| Mar 25, 2025 | 30.83 | 30.83 | 30.76 | 30.76 | 30.76 | -0.37% | 207 |
| Mar 24, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | 2.11% | 147 |
| Mar 21, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.17 | -0.12% | 75 |
| Mar 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.20 | -0.54% | 49 |
| Mar 19, 2025 | 30.30 | 30.44 | 30.27 | 30.44 | 30.37 | 1.14% | 439 |
| Mar 18, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | -1.10% | 127 |
| Mar 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.36 | 1.34% | 123 |
| Mar 14, 2025 | 29.80 | 30.03 | 29.77 | 30.03 | 29.96 | 2.37% | 342 |
| Mar 13, 2025 | 29.75 | 29.75 | 29.33 | 29.33 | 29.27 | -1.96% | 1,244 |
| Mar 12, 2025 | 29.94 | 29.94 | 29.92 | 29.92 | 29.85 | 0.14% | 196 |
| Mar 11, 2025 | 30.06 | 30.06 | 29.87 | 29.87 | 29.81 | -0.79% | 545 |
| Mar 10, 2025 | 30.39 | 30.39 | 30.03 | 30.11 | 30.04 | -2.21% | 1,033 |
| Mar 7, 2025 | 30.54 | 30.79 | 30.54 | 30.79 | 30.72 | 0.97% | 416 |
| Mar 6, 2025 | 30.85 | 30.85 | 30.49 | 30.49 | 30.43 | -1.71% | 272 |
| Mar 5, 2025 | 30.75 | 31.06 | 30.75 | 31.03 | 30.96 | 0.85% | 343 |
| Mar 4, 2025 | 30.66 | 30.84 | 30.66 | 30.77 | 30.70 | -1.15% | 7,385 |
| Mar 3, 2025 | 31.73 | 31.73 | 31.12 | 31.12 | 31.05 | -1.53% | 100 |
| Feb 28, 2025 | 31.42 | 31.61 | 31.42 | 31.61 | 31.54 | 1.05% | 106 |
| Feb 27, 2025 | 31.82 | 31.82 | 31.28 | 31.28 | 31.21 | -2.01% | 370 |
| Feb 26, 2025 | 32.22 | 32.22 | 31.92 | 31.92 | 31.85 | 0.01% | 102 |
| Feb 25, 2025 | 31.82 | 31.92 | 31.82 | 31.92 | 31.85 | -0.35% | 110 |
| Feb 24, 2025 | 32.19 | 32.19 | 32.03 | 32.03 | 31.96 | -0.29% | 147 |
| Feb 21, 2025 | 32.48 | 32.48 | 32.12 | 32.12 | 32.05 | -2.04% | 101 |
| Feb 20, 2025 | 32.69 | 32.79 | 32.69 | 32.79 | 32.72 | -0.81% | 110 |
| Feb 19, 2025 | 33.08 | 33.08 | 33.06 | 33.06 | 32.98 | 0.39% | 112 |
| Feb 18, 2025 | 32.85 | 32.93 | 32.85 | 32.93 | 32.86 | 0.53% | 111 |
| Feb 14, 2025 | 32.76 | 32.76 | 32.76 | 32.76 | 32.68 | -0.16% | 84 |
| Feb 13, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.74 | 1.26% | 12 |
| Feb 12, 2025 | 32.42 | 32.42 | 32.40 | 32.40 | 32.33 | -0.36% | 195 |
| Feb 11, 2025 | 32.50 | 32.52 | 32.50 | 32.52 | 32.44 | -0.18% | 101 |
| Feb 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.50 | 0.46% | 27 |
| Feb 7, 2025 | 32.51 | 32.51 | 32.43 | 32.43 | 32.35 | -0.37% | 149 |
| Feb 6, 2025 | 32.64 | 32.64 | 32.55 | 32.55 | 32.47 | -0.26% | 149 |
| Feb 5, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.56 | 0.74% | 9 |
| Feb 4, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.32 | 0.58% | 102 |
| Feb 3, 2025 | 32.25 | 32.25 | 32.20 | 32.20 | 32.13 | -0.77% | 247 |
| Jan 31, 2025 | 32.81 | 32.81 | 32.45 | 32.45 | 32.38 | -0.51% | 103 |
| Jan 30, 2025 | 32.60 | 32.71 | 32.60 | 32.62 | 32.55 | 0.82% | 457 |
| Jan 29, 2025 | 32.48 | 32.48 | 32.36 | 32.36 | 32.28 | -0.46% | 378 |
| Jan 28, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.43 | 0.27% | 32 |
| Jan 27, 2025 | 32.49 | 32.49 | 32.42 | 32.42 | 32.34 | -0.56% | 107 |
| Jan 24, 2025 | 32.69 | 32.69 | 32.59 | 32.60 | 32.53 | -0.33% | 771 |
| Jan 23, 2025 | 32.63 | 32.71 | 32.63 | 32.71 | 32.63 | 0.58% | 209 |