Hartford Longevity Economy ETF (HLGE)
NYSEARCA: HLGE · Real-Time Price · USD
31.94
+0.04 (0.14%)
Nov 20, 2024, 1:14 PM EST - Market open
HLGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 31.82 | 31.94 | 31.82 | 31.94 | 31.94 | 0.13% | 158 |
| Nov 19, 2024 | 31.90 | 31.90 | 31.88 | 31.89 | 31.89 | 0.11% | 601 |
| Nov 18, 2024 | 31.87 | 31.87 | 31.86 | 31.86 | 31.86 | 0.37% | 481 |
| Nov 15, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -1.16% | 5 |
| Nov 14, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.85% | 98 |
| Nov 13, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.60% | 130 |
| Nov 12, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -0.82% | 101 |
| Nov 11, 2024 | 32.87 | 32.87 | 32.85 | 32.85 | 32.85 | 0.20% | 176 |
| Nov 8, 2024 | 32.82 | 32.82 | 32.79 | 32.79 | 32.79 | 0.30% | 213 |
| Nov 7, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.55% | 101 |
| Nov 6, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 2.84% | 100 |
| Nov 5, 2024 | 31.50 | 31.61 | 31.50 | 31.61 | 31.61 | 1.15% | 251 |
| Nov 4, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.08% | - |
| Nov 1, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.38% | 52 |
| Oct 31, 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.57% | 6 |
| Oct 30, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.59% | 2 |
| Oct 29, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.39% | 1 |
| Oct 28, 2024 | 31.77 | 31.77 | 31.72 | 31.72 | 31.72 | 0.55% | 992 |
| Oct 25, 2024 | 31.64 | 31.64 | 31.55 | 31.55 | 31.55 | -0.18% | 1,009 |
| Oct 24, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.19% | 250 |
| Oct 23, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.86% | 6 |
| Oct 22, 2024 | 31.81 | 31.82 | 31.81 | 31.82 | 31.82 | -0.34% | 1,001 |
| Oct 21, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.88% | 87 |
| Oct 18, 2024 | 32.25 | 32.25 | 32.21 | 32.21 | 32.21 | 0.02% | 169 |
| Oct 17, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.07% | 2 |
| Oct 16, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 0.46% | 3,718 |
| Oct 15, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.37% | 6 |
| Oct 14, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.72% | 40 |
| Oct 11, 2024 | 31.96 | 31.97 | 31.96 | 31.97 | 31.97 | 1.07% | 598 |
| Oct 10, 2024 | 31.58 | 31.63 | 31.58 | 31.63 | 31.63 | -0.48% | 903 |
| Oct 9, 2024 | 31.74 | 31.78 | 31.74 | 31.78 | 31.78 | 0.74% | 751 |
| Oct 8, 2024 | 31.49 | 31.55 | 31.49 | 31.55 | 31.55 | 0.91% | 2,543 |
| Oct 7, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -0.78% | 29 |
| Oct 4, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.04% | 72 |
| Oct 3, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -0.60% | 72 |
| Oct 2, 2024 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 0.06% | 2 |
| Oct 1, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -1.20% | 3 |
| Sep 30, 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.31% | 3 |
| Sep 27, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.04% | 14 |
| Sep 26, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.69% | 104 |
| Sep 25, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.34 | -0.46% | 3,103 |
| Sep 24, 2024 | 31.56 | 31.56 | 31.53 | 31.55 | 31.49 | 0.19% | 3,103 |
| Sep 23, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.43 | 0.14% | - |
| Sep 20, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.38 | -0.14% | 3 |
| Sep 19, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.43 | 1.36% | 304 |
| Sep 18, 2024 | 31.16 | 31.28 | 31.07 | 31.07 | 31.00 | -0.14% | 1,396 |
| Sep 17, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.05 | 0.04% | 4 |
| Sep 16, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.04 | 0.35% | - |
| Sep 13, 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.93 | 1.14% | 1,511 |
| Sep 12, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.58 | 0.56% | - |
| Sep 11, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.41 | 0.72% | 1 |
| Sep 10, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.19 | 0.01% | 1 |
| Sep 9, 2024 | 30.42 | 30.42 | 30.25 | 30.25 | 30.19 | 0.83% | 108 |
| Sep 6, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.94 | -1.60% | 138 |
| Sep 5, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.43 | -0.84% | 2 |
| Sep 4, 2024 | 30.66 | 30.75 | 30.66 | 30.75 | 30.69 | -0.04% | 1,254 |
| Sep 3, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.70 | -2.05% | 73 |
| Aug 30, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.34 | 0.99% | 10 |
| Aug 29, 2024 | 31.35 | 31.35 | 31.10 | 31.10 | 31.04 | 0.15% | 1,326 |
| Aug 28, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.99 | -0.53% | 1 |
| Aug 27, 2024 | 31.23 | 31.23 | 31.21 | 31.22 | 31.16 | 0.17% | 1,851 |
| Aug 26, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.10 | -0.43% | 64 |
| Aug 23, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.24 | 1.47% | 2 |
| Aug 22, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.79 | -0.92% | 2 |
| Aug 21, 2024 | 30.97 | 31.13 | 30.97 | 31.13 | 31.07 | 0.70% | 651 |
| Aug 20, 2024 | 31.07 | 31.07 | 30.92 | 30.92 | 30.85 | -0.18% | 823 |
| Aug 19, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.91 | 0.79% | 9 |
| Aug 16, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.67 | 0.39% | 20 |
| Aug 15, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.55 | 1.62% | 10 |
| Aug 14, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.06 | 0.13% | 36 |
| Aug 13, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.02 | 1.65% | 71 |
| Aug 12, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | -0.43% | 4 |
| Aug 9, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.66 | 0.68% | 1 |
| Aug 8, 2024 | 29.46 | 29.52 | 29.46 | 29.52 | 29.46 | 2.31% | 1,850 |
| Aug 7, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.80 | -1.13% | 3 |
| Aug 6, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.13 | 1.13% | 5 |
| Aug 5, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.80 | -2.66% | 80 |
| Aug 2, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.59 | -2.44% | 2 |
| Aug 1, 2024 | 30.55 | 30.55 | 30.39 | 30.39 | 30.33 | -1.80% | 1,053 |
| Jul 31, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.89 | 0.80% | 7 |
| Jul 30, 2024 | 30.71 | 30.71 | 30.70 | 30.70 | 30.64 | 0.22% | 116 |
| Jul 29, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.57 | 0.06% | 16 |
| Jul 26, 2024 | 30.43 | 30.62 | 30.43 | 30.62 | 30.56 | 1.20% | 120 |
| Jul 25, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.20 | -0.06% | 21 |
| Jul 24, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.21 | -1.64% | 451 |
| Jul 23, 2024 | 30.85 | 30.85 | 30.78 | 30.78 | 30.72 | -0.19% | 451 |
| Jul 22, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.77 | 1.15% | 21 |
| Jul 19, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.43 | -0.92% | 8 |
| Jul 18, 2024 | 30.87 | 30.87 | 30.77 | 30.77 | 30.71 | -1.00% | 507 |
| Jul 17, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.02 | -1.30% | 6 |
| Jul 16, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.43 | 1.39% | 21 |
| Jul 15, 2024 | 31.12 | 31.12 | 31.01 | 31.06 | 31.00 | 0.10% | 4,102 |
| Jul 12, 2024 | 31.04 | 31.11 | 31.03 | 31.03 | 30.97 | 0.51% | 431 |
| Jul 11, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.81 | 0.32% | 30 |
| Jul 10, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.71 | 0.77% | 30 |
| Jul 9, 2024 | 30.56 | 30.57 | 30.54 | 30.54 | 30.48 | -0.17% | 18,100 |
| Jul 8, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.53 | 0.17% | 6 |
| Jul 5, 2024 | 30.43 | 30.54 | 30.43 | 30.54 | 30.48 | 0.33% | 126 |
| Jul 3, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.38 | 0.01% | 12 |
| Jul 2, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.38 | 0.35% | 22 |