Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
24.99
-0.02 (-0.08%)
At close: Jun 20, 2025, 4:00 PM
24.99
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 25.17 | 25.17 | 24.93 | 24.99 | 24.99 | -0.08% | 19,535 |
| Jun 18, 2025 | 25.02 | 25.12 | 24.95 | 25.01 | 25.01 | 0.04% | 5,078 |
| Jun 17, 2025 | 25.10 | 25.13 | 24.98 | 25.00 | 25.00 | -0.65% | 11,409 |
| Jun 16, 2025 | 25.31 | 25.31 | 25.14 | 25.16 | 25.16 | 0.56% | 18,182 |
| Jun 13, 2025 | 25.16 | 25.25 | 25.02 | 25.02 | 25.02 | -1.27% | 7,787 |
| Jun 12, 2025 | 25.29 | 25.34 | 25.12 | 25.34 | 25.34 | 0.53% | 11,509 |
| Jun 11, 2025 | 25.32 | 25.32 | 25.14 | 25.21 | 25.21 | -0.13% | 140,959 |
| Jun 10, 2025 | 25.24 | 25.31 | 25.16 | 25.24 | 25.24 | 0.36% | 4,465 |
| Jun 9, 2025 | 25.20 | 25.25 | 25.13 | 25.15 | 25.15 | -0.18% | 16,290 |
| Jun 6, 2025 | 25.07 | 25.20 | 25.07 | 25.20 | 25.20 | 1.11% | 9,318 |
| Jun 5, 2025 | 25.16 | 25.16 | 24.90 | 24.92 | 24.92 | -0.47% | 16,657 |
| Jun 4, 2025 | 25.22 | 25.22 | 25.04 | 25.04 | 25.04 | -0.09% | 13,778 |
| Jun 3, 2025 | 24.89 | 25.06 | 24.89 | 25.06 | 25.06 | 0.08% | 6,653 |
| Jun 2, 2025 | 24.92 | 25.04 | 24.81 | 25.04 | 25.04 | 0.22% | 7,135 |
| May 30, 2025 | 24.86 | 24.99 | 24.83 | 24.99 | 24.99 | 0.46% | 8,410 |
| May 29, 2025 | 24.87 | 24.87 | 24.77 | 24.87 | 24.87 | 0.51% | 7,117 |
| May 28, 2025 | 24.98 | 24.98 | 24.75 | 24.75 | 24.75 | -0.75% | 9,003 |
| May 27, 2025 | 24.85 | 24.97 | 24.73 | 24.93 | 24.93 | 1.53% | 10,706 |
| May 23, 2025 | 24.34 | 24.61 | 24.34 | 24.56 | 24.56 | -0.29% | 4,096 |
| May 22, 2025 | 24.73 | 24.74 | 24.63 | 24.63 | 24.63 | -0.30% | 4,105 |
| May 21, 2025 | 25.04 | 25.04 | 24.70 | 24.70 | 24.70 | -1.67% | 7,446 |
| May 20, 2025 | 25.11 | 25.17 | 25.08 | 25.12 | 25.12 | -0.06% | 6,450 |
| May 19, 2025 | 24.93 | 25.14 | 24.86 | 25.14 | 25.14 | 0.43% | 5,855 |
| May 16, 2025 | 24.82 | 25.04 | 24.78 | 25.03 | 25.03 | 0.83% | 1,500 |
| May 15, 2025 | 24.62 | 24.82 | 24.54 | 24.82 | 24.82 | 0.83% | 2,724 |
| May 14, 2025 | 24.82 | 24.82 | 24.58 | 24.62 | 24.62 | -0.45% | 8,815 |
| May 13, 2025 | 24.82 | 24.90 | 24.73 | 24.73 | 24.73 | -0.76% | 6,747 |
| May 12, 2025 | 24.87 | 24.94 | 24.85 | 24.92 | 24.92 | 2.05% | 7,801 |
| May 9, 2025 | 24.61 | 24.61 | 24.42 | 24.42 | 24.42 | -0.18% | 12,864 |
| May 8, 2025 | 24.61 | 24.63 | 24.40 | 24.46 | 24.46 | 0.22% | 9,281 |
| May 7, 2025 | 24.43 | 24.53 | 24.30 | 24.41 | 24.41 | 0.36% | 24,942 |
| May 6, 2025 | 24.53 | 24.53 | 24.32 | 24.32 | 24.32 | -0.96% | 12,978 |
| May 5, 2025 | 24.49 | 24.67 | 24.47 | 24.56 | 24.56 | -0.27% | 54,868 |
| May 2, 2025 | 24.49 | 24.64 | 24.45 | 24.63 | 24.63 | 1.56% | 4,607 |
| May 1, 2025 | 24.32 | 24.32 | 24.22 | 24.25 | 24.25 | -0.30% | 4,817 |
| Apr 30, 2025 | 24.04 | 24.32 | 23.12 | 24.32 | 24.32 | 0.06% | 12,438 |
| Apr 29, 2025 | 24.13 | 24.33 | 24.13 | 24.30 | 24.30 | 0.30% | 4,159 |
| Apr 28, 2025 | 24.19 | 24.23 | 24.06 | 24.23 | 24.23 | 0.42% | 3,470 |
| Apr 25, 2025 | 24.14 | 24.14 | 23.99 | 24.13 | 24.13 | -0.13% | 2,743 |
| Apr 24, 2025 | 23.92 | 24.23 | 23.92 | 24.16 | 24.16 | 1.17% | 26,049 |
| Apr 23, 2025 | 24.00 | 24.04 | 23.82 | 23.88 | 23.88 | 0.55% | 21,204 |
| Apr 22, 2025 | 23.40 | 23.75 | 23.40 | 23.75 | 23.75 | 2.27% | 17,544 |
| Apr 21, 2025 | 23.56 | 23.56 | 23.06 | 23.22 | 23.22 | -1.89% | 11,396 |
| Apr 17, 2025 | 23.46 | 23.84 | 23.46 | 23.67 | 23.67 | -0.21% | 25,901 |
| Apr 16, 2025 | 23.90 | 24.03 | 23.64 | 23.72 | 23.72 | -1.15% | 7,476 |
| Apr 15, 2025 | 24.00 | 24.10 | 23.98 | 24.00 | 24.00 | -0.02% | 11,169 |
| Apr 14, 2025 | 23.90 | 24.08 | 23.86 | 24.00 | 24.00 | 0.99% | 8,539 |
| Apr 11, 2025 | 23.45 | 23.83 | 23.28 | 23.76 | 23.76 | 1.38% | 39,167 |
| Apr 10, 2025 | 23.81 | 23.81 | 23.02 | 23.44 | 23.44 | -2.34% | 19,254 |
| Apr 9, 2025 | 22.26 | 24.06 | 22.26 | 24.00 | 24.00 | 5.99% | 12,464 |