Skip to main content
Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
24.67
+0.16 (0.66%)
At close: Jan 14, 2025, 2:10 PM
24.70
+0.03 (0.13%)
After-hours: Jan 14, 2025, 2:10 PM EST

QUVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202524.4924.7224.4924.6724.670.66%7,655
Jan 13, 202524.2924.5424.2924.5124.510.95%7,143
Jan 10, 202524.4024.6424.2824.2824.28-1.15%16,169
Jan 8, 202524.4524.5624.3424.5624.560.29%2,215
Jan 7, 202524.5524.6124.4224.4924.490.12%6,281
Jan 6, 202524.6024.7324.4424.4624.46-0.28%3,764
Jan 3, 202524.4924.5424.4424.5324.530.64%4,150
Jan 2, 202524.4924.6122.0624.3724.37-0.09%8,955
Dec 31, 202424.3824.4424.3524.4024.400.06%3,158
Dec 30, 202424.3724.4424.1724.3824.38-1.05%10,899
Dec 27, 202424.6524.6524.4624.6424.64-0.18%39,458
Dec 26, 202424.6624.7124.5624.6924.690.19%27,644
Dec 24, 202424.5624.6624.4224.6424.640.53%19,003
Dec 23, 202424.2524.5224.2424.5124.51-3.32%1,994
Dec 20, 202425.0325.4725.0325.3524.401.12%4,861
Dec 19, 202425.2325.3425.0725.0724.13-0.04%13,802
Dec 18, 202425.7025.7125.0825.0824.14-2.39%20,474
Dec 17, 202425.6425.7525.6425.6924.73-0.43%2,687
Dec 16, 202425.9825.9825.8125.8124.84-0.63%4,960
Dec 13, 202425.9126.0425.9125.9725.00-0.23%5,627
Dec 12, 202426.1626.2226.0226.0325.06-0.38%6,271
Dec 11, 202426.3726.3726.1226.1325.15-0.34%4,874
Dec 10, 202426.4126.4126.1726.2225.24-0.54%11,547
Dec 9, 202426.5926.6026.3626.3625.37-0.59%4,566
Dec 6, 202426.7526.7526.4826.5225.52-0.57%4,879
Dec 5, 202426.7526.7626.6726.6725.670.04%5,198
Dec 4, 202426.7126.7126.5926.6625.66-0.44%16,131
Dec 3, 202426.8926.9426.7826.7825.78-0.58%5,338
Dec 2, 202427.0127.0126.9026.9425.93-0.54%8,422
Nov 29, 202427.1427.2027.0627.0826.070.15%1,327
Nov 27, 202427.0627.1027.0427.0426.030.14%1,891
Nov 26, 202427.0227.0226.9327.0025.99-0.04%4,095
Nov 25, 202426.9627.0126.9227.0126.000.62%5,863
Nov 22, 202426.7226.8526.6826.8525.840.58%3,637
Nov 21, 202426.5226.7426.5026.6925.691.08%4,428
Nov 20, 202426.3226.4126.3226.4125.420.26%395
Nov 19, 202426.3026.4026.2826.3425.35-0.58%20,244
Nov 18, 202426.4626.5426.3926.4925.500.34%9,806
Nov 15, 202426.4626.4626.3526.4025.41-0.28%5,176
Nov 14, 202426.6426.7026.4726.4725.48-0.39%5,600
Nov 13, 202426.6126.6326.4926.5825.580.18%6,002
Nov 12, 202426.6126.6126.5326.5325.54-0.67%4,836
Nov 11, 202426.6626.8726.6626.7125.710.41%7,955
Nov 8, 202426.4726.6726.4726.6025.610.47%4,208
Nov 7, 202426.6526.6526.4226.4825.49-0.39%5,300
Nov 6, 202426.6026.6326.4226.5825.592.68%7,023
Nov 5, 202425.7425.8925.7425.8924.920.45%11,923
Nov 4, 202425.9025.9525.7725.7724.81-0.22%4,281
Nov 1, 202425.9625.9625.8325.8324.86-0.25%760
Oct 31, 202425.9826.0425.8925.8924.92-0.74%4,396
Oct 30, 202426.0526.2026.0526.0925.11-0.19%6,463
Oct 29, 202426.1226.2526.1226.1425.16-0.47%6,226
Oct 28, 202426.2626.3026.2626.2625.280.56%1,993
Oct 25, 202426.1526.1526.1126.1125.14-0.81%1,492
Oct 24, 202426.4326.4326.3126.3325.34-0.04%8,456
Oct 23, 202426.3326.3626.3126.3425.35-0.32%7,373
Oct 22, 202426.2826.4226.2626.4225.430.14%5,855
Oct 21, 202426.6126.6126.3826.3825.39-0.89%5,322
Oct 18, 202426.5826.6226.5326.6225.620.10%4,575
Oct 17, 202426.6626.6626.5726.5925.60-0.22%13,610
Oct 16, 202426.4526.6826.4526.6525.650.97%5,097
Oct 15, 202426.4626.5426.3926.3925.41-0.40%6,091
Oct 14, 202426.3326.5226.2726.5025.510.75%4,314
Oct 11, 202426.1026.3126.1026.3025.321.18%2,429
Oct 10, 202426.1026.1025.9326.0025.03-0.31%4,157
Oct 9, 202425.9026.0825.8726.0825.100.65%5,541
Oct 8, 202425.8025.9425.8025.9124.940.16%5,215
Oct 7, 202426.0826.0825.8425.8724.90-0.80%4,447
Oct 4, 202426.0626.0825.9326.0825.100.81%3,834
Oct 3, 202425.9526.0225.8425.8724.90-0.74%3,065
Oct 2, 202426.0526.0725.9826.0625.090.06%3,103
Oct 1, 202426.1526.1525.9926.0525.07-0.36%11,124
Sep 30, 202426.0226.1426.0226.1425.160.06%2,619
Sep 27, 202426.1526.2226.1326.1325.150.42%4,709
Sep 26, 202425.9626.0525.9626.0225.040.72%4,817
Sep 25, 202425.9725.9725.7925.8324.86-0.42%4,672
Sep 24, 202426.0026.0025.9125.9424.970.08%10,663
Sep 23, 202425.9125.9225.8625.9224.950.19%3,619
Sep 20, 202425.8725.8725.8725.8724.90-0.14%885
Sep 19, 202425.9926.0125.8825.9124.940.73%4,946
Sep 18, 202425.8225.8825.7225.7224.76-0.32%4,639
Sep 17, 202425.8925.9025.7625.8024.83-0.02%4,224
Sep 16, 202425.7225.8725.7225.8024.840.68%2,551
Sep 13, 202425.5025.6625.5025.6324.670.80%12,797
Sep 12, 202425.4525.4525.2725.4324.470.22%7,761
Sep 11, 202425.0125.3725.0125.3724.42-0.20%3,547
Sep 10, 202425.5325.5325.3325.4224.47-0.50%4,823
Sep 9, 202425.4125.6525.3625.5524.590.91%7,348
Sep 6, 202425.5325.6525.3025.3224.37-1.09%23,442
Sep 5, 202425.8625.8825.6025.6024.64-0.79%7,650
Sep 4, 202425.7425.9225.6925.8024.830.25%13,492
Sep 3, 202425.8425.8825.7425.7424.77-0.95%13,838
Aug 30, 202425.8125.9825.7825.9825.010.74%10,020
Aug 29, 202425.8525.8725.6925.7924.830.18%14,140
Aug 28, 202425.7625.8125.6525.7524.780.05%3,611
Aug 27, 202425.7125.7625.7125.7324.770.04%3,931
Aug 26, 202425.7025.7625.7025.7224.760.20%3,169
Aug 23, 202425.4825.6725.4825.6724.711.16%9,590
Aug 22, 202425.3825.4425.3325.3824.43-0.10%8,380
Aug 21, 202425.4225.4525.3425.4024.450.42%8,341