Hartford Municipal Opportunities ETF (HMOP)
NYSEARCA: HMOP · Real-Time Price · USD
38.99
+0.01 (0.03%)
Oct 7, 2025, 4:00 PM EDT - Market closed
HMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 38.96 | 39.02 | 38.93 | 38.99 | 38.99 | 0.03% | 82,361 |
| Oct 6, 2025 | 39.03 | 39.03 | 38.83 | 38.98 | 38.98 | - | 54,416 |
| Oct 3, 2025 | 38.99 | 38.99 | 38.84 | 38.98 | 38.98 | 0.15% | 42,678 |
| Oct 2, 2025 | 38.89 | 38.97 | 38.79 | 38.92 | 38.92 | -0.18% | 85,268 |
| Oct 1, 2025 | 38.96 | 39.01 | 38.80 | 38.99 | 38.99 | 0.05% | 91,298 |
| Sep 30, 2025 | 38.94 | 38.97 | 38.80 | 38.97 | 38.97 | 0.08% | 54,488 |
| Sep 29, 2025 | 38.96 | 38.96 | 38.75 | 38.94 | 38.94 | -0.05% | 32,301 |
| Sep 26, 2025 | 39.03 | 39.03 | 38.87 | 38.96 | 38.84 | -0.10% | 37,324 |
| Sep 25, 2025 | 39.02 | 39.02 | 38.89 | 39.00 | 38.88 | -0.05% | 104,892 |
| Sep 24, 2025 | 39.01 | 39.03 | 38.93 | 39.02 | 38.90 | -0.08% | 55,752 |
| Sep 23, 2025 | 39.10 | 39.10 | 38.96 | 39.05 | 38.93 | -0.10% | 79,770 |
| Sep 22, 2025 | 39.12 | 39.12 | 38.99 | 39.09 | 38.97 | - | 65,252 |
| Sep 19, 2025 | 39.11 | 39.11 | 38.99 | 39.09 | 38.97 | - | 85,766 |
| Sep 18, 2025 | 39.14 | 39.14 | 38.97 | 39.09 | 38.97 | -0.13% | 64,977 |
| Sep 17, 2025 | 39.05 | 39.17 | 39.05 | 39.14 | 39.02 | 0.15% | 111,411 |
| Sep 16, 2025 | 39.13 | 39.14 | 39.03 | 39.08 | 38.96 | -0.13% | 75,029 |
| Sep 15, 2025 | 39.07 | 39.14 | 39.00 | 39.13 | 39.01 | 0.20% | 47,324 |
| Sep 12, 2025 | 38.93 | 39.05 | 38.91 | 39.05 | 38.93 | -0.03% | 35,919 |
| Sep 11, 2025 | 38.95 | 39.06 | 38.90 | 39.06 | 38.94 | 0.44% | 92,042 |
| Sep 10, 2025 | 38.86 | 38.91 | 38.77 | 38.89 | 38.77 | 0.31% | 242,961 |
| Sep 9, 2025 | 38.83 | 38.83 | 38.68 | 38.77 | 38.65 | -0.05% | 72,618 |
| Sep 8, 2025 | 38.51 | 38.79 | 38.51 | 38.79 | 38.67 | 0.57% | 162,139 |
| Sep 5, 2025 | 38.54 | 38.58 | 38.45 | 38.57 | 38.45 | 0.50% | 95,009 |
| Sep 4, 2025 | 38.33 | 38.42 | 38.32 | 38.38 | 38.26 | 0.24% | 163,834 |
| Sep 3, 2025 | 38.35 | 38.37 | 38.13 | 38.29 | 38.18 | -0.08% | 148,129 |
| Sep 2, 2025 | 38.31 | 38.33 | 38.18 | 38.32 | 38.20 | -0.13% | 71,763 |
| Aug 29, 2025 | 38.39 | 38.39 | 38.22 | 38.37 | 38.25 | 0.05% | 69,979 |
| Aug 28, 2025 | 38.36 | 38.36 | 38.21 | 38.35 | 38.23 | -0.10% | 166,453 |
| Aug 27, 2025 | 38.43 | 38.43 | 38.26 | 38.39 | 38.17 | 0.03% | 90,587 |
| Aug 26, 2025 | 38.23 | 38.40 | 38.23 | 38.38 | 38.16 | 0.16% | 59,562 |
| Aug 25, 2025 | 38.35 | 38.39 | 38.26 | 38.32 | 38.10 | -0.08% | 95,068 |
| Aug 22, 2025 | 38.34 | 38.37 | 38.20 | 38.35 | 38.13 | 0.18% | 71,084 |
| Aug 21, 2025 | 38.34 | 38.34 | 38.21 | 38.28 | 38.06 | -0.10% | 56,892 |
| Aug 20, 2025 | 38.35 | 38.35 | 38.20 | 38.32 | 38.10 | 0.03% | 81,696 |
| Aug 19, 2025 | 38.29 | 38.32 | 38.17 | 38.31 | 38.09 | 0.13% | 148,069 |
| Aug 18, 2025 | 38.27 | 38.27 | 38.20 | 38.26 | 38.04 | - | 85,190 |
| Aug 15, 2025 | 38.17 | 38.31 | 38.17 | 38.26 | 38.04 | 0.03% | 84,793 |
| Aug 14, 2025 | 38.35 | 38.35 | 38.16 | 38.25 | 38.03 | -0.16% | 160,187 |
| Aug 13, 2025 | 38.38 | 38.38 | 38.22 | 38.31 | 38.09 | - | 93,426 |
| Aug 12, 2025 | 38.35 | 38.35 | 38.22 | 38.31 | 38.09 | 0.24% | 311,020 |
| Aug 11, 2025 | 38.26 | 38.33 | 38.15 | 38.22 | 38.00 | -0.26% | 104,079 |
| Aug 8, 2025 | 38.40 | 38.55 | 38.16 | 38.32 | 38.10 | 0.21% | 62,018 |
| Aug 7, 2025 | 38.42 | 38.42 | 38.21 | 38.24 | 38.02 | -0.18% | 83,107 |
| Aug 6, 2025 | 38.30 | 38.34 | 38.18 | 38.31 | 38.09 | 0.18% | 155,604 |
| Aug 5, 2025 | 38.12 | 38.35 | 38.12 | 38.24 | 38.02 | -0.08% | 161,994 |
| Aug 4, 2025 | 38.18 | 38.27 | 38.13 | 38.27 | 38.05 | 0.03% | 77,619 |
| Aug 1, 2025 | 38.22 | 38.37 | 38.10 | 38.26 | 38.04 | 0.37% | 305,095 |
| Jul 31, 2025 | 38.10 | 38.12 | 37.98 | 38.12 | 37.90 | 0.47% | 107,793 |
| Jul 30, 2025 | 38.02 | 38.14 | 37.81 | 37.94 | 37.72 | -0.34% | 98,468 |
| Jul 29, 2025 | 38.24 | 38.31 | 37.92 | 38.07 | 37.74 | -0.18% | 227,877 |