Hartford US Quality Growth ETF (HQGO)
NASDAQ: HQGO · Real-Time Price · USD
46.49
+2.21 (4.99%)
Apr 8, 2025, 9:30 AM EDT - Market open
HQGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 46.49 | 46.49 | 46.49 | 46.49 | - | 4.99% | 1,381 |
| Apr 7, 2025 | 43.63 | 45.62 | 43.53 | 44.28 | 44.28 | -0.23% | 22,991 |
| Apr 4, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | -5.39% | 8 |
| Apr 3, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -5.37% | 23 |
| Apr 2, 2025 | 49.61 | 49.61 | 49.57 | 49.57 | 49.57 | 0.97% | 113 |
| Apr 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.50% | 83 |
| Mar 31, 2025 | 48.18 | 48.85 | 48.18 | 48.85 | 48.85 | 0.60% | 137 |
| Mar 28, 2025 | 48.63 | 48.63 | 48.56 | 48.56 | 48.56 | -2.37% | 909 |
| Mar 27, 2025 | 49.75 | 49.75 | 49.74 | 49.74 | 49.74 | -0.52% | 148 |
| Mar 26, 2025 | 49.88 | 50.00 | 49.85 | 50.00 | 50.00 | -1.37% | 1,007 |
| Mar 25, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.11% | 3 |
| Mar 24, 2025 | 50.52 | 50.64 | 50.52 | 50.64 | 50.58 | 2.29% | 896 |
| Mar 21, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.45 | 0.32% | 1 |
| Mar 20, 2025 | 49.73 | 49.73 | 49.35 | 49.35 | 49.29 | -0.43% | 136 |
| Mar 19, 2025 | 49.75 | 49.75 | 49.56 | 49.56 | 49.50 | 1.27% | 185 |
| Mar 18, 2025 | 48.94 | 48.94 | 48.94 | 48.94 | 48.88 | -1.44% | 10 |
| Mar 17, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.59 | 0.63% | 48 |
| Mar 14, 2025 | 49.12 | 49.34 | 49.12 | 49.34 | 49.28 | 2.47% | 272 |
| Mar 13, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.09 | -2.25% | 9 |
| Mar 12, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.20 | 0.55% | 11 |
| Mar 11, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.93 | -0.73% | 21 |
| Mar 10, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.29 | -2.97% | 51 |
| Mar 7, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.80 | 0.65% | 6 |
| Mar 6, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.47 | -2.15% | 81 |
| Mar 5, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.58 | 1.12% | 1 |
| Mar 4, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.01 | -0.67% | 5 |
| Mar 3, 2025 | 52.44 | 52.44 | 51.42 | 51.42 | 51.36 | -2.04% | 1,313 |
| Feb 28, 2025 | 51.62 | 52.49 | 51.62 | 52.49 | 52.42 | 1.16% | 293 |
| Feb 27, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.82 | -1.85% | 73 |
| Feb 26, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.80 | -0.05% | 28 |
| Feb 25, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.82 | -0.31% | 19 |
| Feb 24, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 52.98 | -0.53% | 19 |
| Feb 21, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.27 | -2.35% | 7 |
| Feb 20, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.55 | -0.72% | 18 |
| Feb 19, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 54.94 | -0.02% | 28 |
| Feb 18, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 54.96 | -0.07% | 81 |
| Feb 14, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 54.99 | -0.09% | 47 |
| Feb 13, 2025 | 54.96 | 55.11 | 54.96 | 55.11 | 55.04 | 1.62% | 856 |
| Feb 12, 2025 | 54.29 | 54.29 | 54.23 | 54.23 | 54.16 | -0.59% | 423 |
| Feb 11, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.48 | -0.13% | 18 |
| Feb 10, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.55 | 0.89% | 1 |
| Feb 7, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.07 | -1.14% | 6 |
| Feb 6, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.69 | 0.33% | 6 |
| Feb 5, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.51 | 0.27% | 6 |
| Feb 4, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.36 | 0.80% | 3 |
| Feb 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 53.93 | -0.51% | 35 |
| Jan 31, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.21 | -0.37% | 3 |
| Jan 30, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.41 | 0.74% | 5 |
| Jan 29, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.01 | -0.51% | 76 |
| Jan 28, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.29 | 1.15% | 46 |