Hartford Municipal Opportunities ETF (HMOP)
NYSEARCA: HMOP · Real-Time Price · USD
37.78
-0.03 (-0.08%)
Apr 22, 2025, 4:00 PM EDT - Market closed
HMOP Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 22, 2025 | 37.97 | 37.97 | 37.49 | 37.70 | 37.70 | -0.29% | 138,041 |
Apr 21, 2025 | 38.14 | 38.14 | 37.62 | 37.81 | 37.81 | -0.21% | 82,698 |
Apr 17, 2025 | 37.89 | 38.18 | 37.76 | 37.89 | 37.89 | 0.32% | 176,203 |
Apr 16, 2025 | 37.84 | 38.22 | 37.69 | 37.77 | 37.77 | -0.37% | 167,779 |
Apr 15, 2025 | 37.63 | 37.91 | 37.63 | 37.91 | 37.91 | 0.34% | 158,697 |
Apr 14, 2025 | 37.80 | 37.85 | 37.60 | 37.78 | 37.78 | 0.64% | 126,866 |
Apr 11, 2025 | 37.57 | 37.57 | 37.21 | 37.54 | 37.54 | -0.32% | 223,564 |
Apr 10, 2025 | 37.65 | 38.15 | 37.61 | 37.66 | 37.66 | -0.16% | 331,040 |
Apr 9, 2025 | 37.18 | 37.72 | 36.75 | 37.72 | 37.72 | 0.24% | 169,565 |
Apr 8, 2025 | 37.87 | 38.17 | 37.51 | 37.63 | 37.63 | -1.21% | 133,530 |
Apr 7, 2025 | 38.52 | 38.65 | 37.90 | 38.09 | 38.09 | -1.68% | 223,386 |
Apr 4, 2025 | 39.04 | 39.04 | 38.61 | 38.74 | 38.74 | 0.08% | 88,432 |
Apr 3, 2025 | 38.55 | 38.76 | 38.55 | 38.71 | 38.71 | 0.57% | 113,188 |
Apr 2, 2025 | 38.49 | 38.55 | 38.42 | 38.49 | 38.49 | -0.16% | 45,103 |
Apr 1, 2025 | 38.30 | 38.55 | 38.30 | 38.55 | 38.55 | 0.26% | 86,599 |
Mar 31, 2025 | 38.31 | 38.45 | 38.29 | 38.45 | 38.45 | 0.18% | 72,938 |
Mar 28, 2025 | 38.62 | 38.62 | 38.03 | 38.38 | 38.38 | 0.34% | 78,588 |
Mar 27, 2025 | 38.28 | 38.30 | 38.18 | 38.25 | 38.15 | -0.34% | 233,845 |
Mar 26, 2025 | 39.01 | 39.01 | 38.29 | 38.38 | 38.28 | -0.39% | 60,779 |
Mar 25, 2025 | 38.66 | 38.66 | 38.42 | 38.53 | 38.43 | -0.01% | 41,487 |
Mar 24, 2025 | 38.64 | 38.64 | 38.48 | 38.54 | 38.43 | -0.09% | 53,108 |
Mar 21, 2025 | 38.78 | 38.78 | 38.56 | 38.57 | 38.47 | -0.25% | 28,053 |
Mar 20, 2025 | 38.76 | 38.76 | 38.63 | 38.67 | 38.56 | 0.06% | 21,837 |
Mar 19, 2025 | 38.64 | 38.67 | 38.48 | 38.64 | 38.54 | 0.01% | 26,913 |
Mar 18, 2025 | 38.58 | 38.67 | 38.56 | 38.64 | 38.53 | 0.05% | 48,674 |
Mar 17, 2025 | 38.59 | 38.67 | 38.58 | 38.62 | 38.51 | 0.15% | 51,827 |
Mar 14, 2025 | 38.68 | 38.68 | 38.52 | 38.56 | 38.46 | -0.18% | 36,752 |
Mar 13, 2025 | 38.66 | 38.66 | 38.45 | 38.63 | 38.53 | -0.08% | 100,381 |
Mar 12, 2025 | 38.73 | 38.82 | 38.59 | 38.66 | 38.56 | -0.28% | 49,409 |
Mar 11, 2025 | 38.80 | 38.88 | 38.73 | 38.77 | 38.67 | -0.31% | 41,486 |
Mar 10, 2025 | 38.92 | 38.94 | 38.84 | 38.89 | 38.79 | 0.15% | 89,254 |
Mar 7, 2025 | 38.89 | 38.90 | 38.77 | 38.83 | 38.73 | -0.10% | 76,080 |
Mar 6, 2025 | 39.01 | 39.01 | 38.81 | 38.87 | 38.77 | 0.03% | 55,328 |
Mar 5, 2025 | 39.04 | 39.08 | 38.85 | 38.86 | 38.76 | -0.22% | 118,968 |
Mar 4, 2025 | 39.15 | 39.15 | 38.89 | 38.95 | 38.84 | -0.29% | 52,874 |
Mar 3, 2025 | 38.94 | 39.14 | 38.74 | 39.06 | 38.96 | -0.08% | 44,839 |
Feb 28, 2025 | 38.88 | 39.10 | 38.88 | 39.09 | 38.99 | 0.12% | 142,086 |
Feb 27, 2025 | 39.04 | 39.05 | 38.92 | 39.05 | 38.94 | -0.27% | 86,515 |
Feb 26, 2025 | 39.05 | 39.15 | 39.05 | 39.15 | 38.94 | 0.20% | 40,596 |
Feb 25, 2025 | 39.10 | 39.25 | 38.97 | 39.07 | 38.86 | 0.23% | 70,098 |
Feb 24, 2025 | 38.87 | 39.08 | 38.86 | 38.98 | 38.77 | -0.03% | 53,214 |
Feb 21, 2025 | 38.95 | 39.00 | 38.81 | 38.99 | 38.78 | 0.28% | 42,516 |
Feb 20, 2025 | 38.79 | 38.91 | 38.77 | 38.88 | 38.67 | 0.09% | 48,825 |
Feb 19, 2025 | 38.70 | 38.85 | 38.70 | 38.85 | 38.64 | 0.22% | 24,590 |
Feb 18, 2025 | 38.98 | 38.98 | 38.71 | 38.76 | 38.55 | -0.15% | 65,524 |
Feb 14, 2025 | 38.81 | 39.13 | 38.75 | 38.82 | 38.61 | 0.18% | 53,573 |
Feb 13, 2025 | 38.68 | 39.12 | 38.63 | 38.75 | 38.54 | 0.28% | 73,111 |
Feb 12, 2025 | 38.74 | 38.74 | 38.60 | 38.64 | 38.43 | -0.49% | 29,316 |
Feb 11, 2025 | 38.97 | 38.97 | 38.76 | 38.83 | 38.62 | -0.10% | 67,133 |
Feb 10, 2025 | 38.91 | 38.91 | 38.80 | 38.87 | 38.66 | -0.05% | 131,935 |