Hartford Municipal Opportunities ETF (HMOP)
NYSEARCA: HMOP · Real-Time Price · USD
39.18
+0.01 (0.03%)
Nov 28, 2025, 1:00 PM EST - Market closed
HMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.13 | 39.24 | 39.12 | 39.18 | 39.18 | 0.03% | 8,106 |
| Nov 26, 2025 | 39.10 | 39.18 | 39.10 | 39.17 | 39.17 | -0.36% | 40,531 |
| Nov 25, 2025 | 39.27 | 39.31 | 39.19 | 39.31 | 39.21 | 0.23% | 29,527 |
| Nov 24, 2025 | 39.30 | 39.30 | 39.17 | 39.22 | 39.12 | -0.08% | 64,024 |
| Nov 21, 2025 | 39.19 | 39.30 | 39.18 | 39.25 | 39.15 | 0.08% | 29,464 |
| Nov 20, 2025 | 39.22 | 39.24 | 39.16 | 39.22 | 39.12 | -0.13% | 80,322 |
| Nov 19, 2025 | 39.16 | 39.27 | 39.16 | 39.27 | 39.17 | 0.03% | 30,821 |
| Nov 18, 2025 | 39.31 | 39.31 | 39.18 | 39.26 | 39.16 | 0.16% | 86,138 |
| Nov 17, 2025 | 39.23 | 39.24 | 39.15 | 39.20 | 39.10 | 0.05% | 51,672 |
| Nov 14, 2025 | 39.19 | 39.27 | 39.14 | 39.18 | 39.08 | -0.18% | 61,579 |
| Nov 13, 2025 | 39.29 | 39.29 | 39.13 | 39.25 | 39.15 | -0.03% | 77,146 |
| Nov 12, 2025 | 39.26 | 39.27 | 39.19 | 39.26 | 39.16 | 0.10% | 60,724 |
| Nov 11, 2025 | 39.21 | 39.30 | 39.16 | 39.22 | 39.12 | -0.08% | 42,950 |
| Nov 10, 2025 | 39.16 | 39.25 | 39.11 | 39.25 | 39.15 | 0.18% | 94,377 |
| Nov 7, 2025 | 39.20 | 39.24 | 39.14 | 39.18 | 39.08 | 0.04% | 30,704 |
| Nov 6, 2025 | 39.22 | 39.22 | 39.12 | 39.16 | 39.06 | 0.34% | 105,663 |
| Nov 5, 2025 | 39.18 | 39.18 | 39.03 | 39.03 | 38.93 | -0.41% | 75,396 |
| Nov 4, 2025 | 39.05 | 39.20 | 39.04 | 39.19 | 39.09 | 0.10% | 148,167 |
| Nov 3, 2025 | 39.23 | 39.23 | 39.04 | 39.15 | 39.05 | -0.08% | 104,181 |
| Oct 31, 2025 | 39.16 | 39.18 | 39.09 | 39.18 | 39.08 | 0.31% | 34,797 |
| Oct 30, 2025 | 39.07 | 39.16 | 39.00 | 39.06 | 38.96 | -0.61% | 35,426 |
| Oct 29, 2025 | 39.32 | 39.35 | 39.20 | 39.30 | 39.08 | -0.03% | 56,326 |
| Oct 28, 2025 | 39.37 | 39.37 | 39.25 | 39.31 | 39.09 | -0.05% | 34,440 |
| Oct 27, 2025 | 39.39 | 39.39 | 39.29 | 39.33 | 39.11 | 0.18% | 30,274 |
| Oct 24, 2025 | 39.27 | 39.36 | 39.20 | 39.26 | 39.04 | 0.05% | 57,346 |
| Oct 23, 2025 | 39.30 | 39.31 | 39.21 | 39.24 | 39.02 | -0.15% | 32,889 |
| Oct 22, 2025 | 39.33 | 39.37 | 39.20 | 39.30 | 39.08 | -0.03% | 211,379 |
| Oct 21, 2025 | 39.27 | 39.33 | 39.17 | 39.31 | 39.09 | 0.13% | 32,138 |
| Oct 20, 2025 | 39.33 | 39.33 | 39.17 | 39.26 | 39.04 | 0.03% | 33,637 |
| Oct 17, 2025 | 39.27 | 39.28 | 39.12 | 39.25 | 39.03 | 0.08% | 33,107 |
| Oct 16, 2025 | 39.18 | 39.22 | 39.12 | 39.22 | 39.00 | 0.23% | 38,172 |
| Oct 15, 2025 | 39.19 | 39.19 | 39.07 | 39.13 | 38.92 | - | 66,898 |
| Oct 14, 2025 | 39.10 | 39.15 | 39.06 | 39.13 | 38.92 | 0.08% | 84,881 |
| Oct 13, 2025 | 39.08 | 39.10 | 39.01 | 39.10 | 38.89 | 0.33% | 35,967 |
| Oct 10, 2025 | 39.06 | 39.07 | 38.97 | 38.97 | 38.76 | -0.03% | 124,972 |
| Oct 9, 2025 | 39.09 | 39.09 | 38.95 | 38.98 | 38.77 | 0.03% | 56,340 |
| Oct 8, 2025 | 39.03 | 39.05 | 38.95 | 38.97 | 38.76 | -0.05% | 315,343 |
| Oct 7, 2025 | 38.96 | 39.02 | 38.93 | 38.99 | 38.78 | 0.03% | 82,361 |
| Oct 6, 2025 | 39.03 | 39.03 | 38.83 | 38.98 | 38.77 | - | 54,416 |
| Oct 3, 2025 | 38.99 | 38.99 | 38.84 | 38.98 | 38.77 | 0.15% | 42,678 |
| Oct 2, 2025 | 38.89 | 38.97 | 38.79 | 38.92 | 38.71 | -0.18% | 85,268 |
| Oct 1, 2025 | 38.96 | 39.01 | 38.80 | 38.99 | 38.78 | 0.05% | 91,298 |
| Sep 30, 2025 | 38.94 | 38.97 | 38.80 | 38.97 | 38.76 | 0.08% | 54,488 |
| Sep 29, 2025 | 38.96 | 38.96 | 38.75 | 38.94 | 38.73 | -0.05% | 32,301 |
| Sep 26, 2025 | 39.03 | 39.03 | 38.87 | 38.96 | 38.63 | -0.10% | 37,324 |
| Sep 25, 2025 | 39.02 | 39.02 | 38.89 | 39.00 | 38.67 | -0.05% | 104,892 |
| Sep 24, 2025 | 39.01 | 39.03 | 38.93 | 39.02 | 38.69 | -0.08% | 55,752 |
| Sep 23, 2025 | 39.10 | 39.10 | 38.96 | 39.05 | 38.72 | -0.10% | 79,770 |
| Sep 22, 2025 | 39.12 | 39.12 | 38.99 | 39.09 | 38.76 | - | 65,252 |
| Sep 19, 2025 | 39.11 | 39.11 | 38.99 | 39.09 | 38.76 | - | 85,766 |