Skip to main content
logo
Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
27.84
+0.14 (0.51%)
Dec 18, 2025, 10:37 AM EST - Market open

QUVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 202527.8227.9827.6627.7027.70-0.22%6,047
Dec 16, 202527.9027.9027.6927.7627.76-0.79%5,192
Dec 15, 202528.0028.0727.9027.9827.980.27%16,918
Dec 12, 202528.0528.5827.9027.9027.90-0.56%19,851
Dec 11, 202527.9328.0627.7928.0628.060.90%4,978
Dec 10, 202527.4727.8527.4627.8127.811.16%26,004
Dec 9, 202527.5827.6027.4527.4927.49-14,293
Dec 8, 202527.6127.6327.4727.4927.49-0.54%10,417
Dec 5, 202527.5927.7127.5927.6427.640.25%4,723
Dec 4, 202527.5727.6527.5227.5727.57-0.14%6,697
Dec 3, 202527.4027.6327.4027.6127.611.05%11,245
Dec 2, 202527.4427.4427.2627.3227.32-0.06%12,429
Dec 1, 202527.3727.4927.3427.3427.34-0.66%18,977
Nov 28, 202527.4327.5527.3727.5227.520.40%5,486
Nov 26, 202527.2727.4427.2727.4127.410.73%11,068
Nov 25, 202527.0127.2126.9827.2127.211.07%6,268
Nov 24, 202526.9226.9826.8426.9226.920.65%9,135
Nov 21, 202526.5126.8526.5126.7526.751.74%28,357
Nov 20, 202526.8226.9026.2926.2926.29-1.08%5,936
Nov 19, 202526.6826.7326.5626.5826.58-0.08%7,673
Nov 18, 202526.5226.7426.5226.6026.60-0.11%9,205
Nov 17, 202526.9827.0126.6026.6326.63-1.08%5,752
Nov 14, 202526.9226.9526.8426.9226.92-0.30%3,181
Nov 13, 202527.2427.2427.0027.0027.00-1.06%6,260
Nov 12, 202527.2527.3427.1727.2927.290.41%6,132
Nov 11, 202527.0127.1927.0127.1827.180.56%6,736
Nov 10, 202526.9927.0326.9127.0327.031.22%25,985
Nov 7, 202526.6526.8026.6126.7026.700.03%16,689
Nov 6, 202526.8626.9226.6326.6926.69-0.37%9,375
Nov 5, 202526.6326.8626.6326.7926.790.60%11,379
Nov 4, 202526.5226.7226.5226.6326.63-0.56%5,186
Nov 3, 202526.8726.8726.6326.7826.78-0.20%2,403
Oct 31, 202526.7426.8426.6626.8426.830.26%2,693
Oct 30, 202526.7026.9526.6826.7726.770.24%21,978
Oct 29, 202526.9626.9626.6526.7026.70-0.66%5,546
Oct 28, 202527.0827.0826.8526.8826.88-0.71%3,931
Oct 27, 202527.0927.0926.9227.0727.070.70%8,642
Oct 24, 202526.8426.9426.8426.8826.880.31%3,948
Oct 23, 202526.8526.8726.7726.8026.80-0.16%8,905
Oct 22, 202526.9526.9526.7826.8426.84-0.27%12,516
Oct 21, 202526.9126.9626.8226.9126.91-0.14%16,033
Oct 20, 202526.8026.9826.7726.9526.951.06%14,926
Oct 17, 202526.6526.7026.5226.6726.670.63%7,175
Oct 16, 202526.9626.9626.4726.5026.50-1.12%8,058
Oct 15, 202526.8526.9026.7126.8026.800.52%8,026
Oct 14, 202526.3026.7726.3026.6626.660.99%8,256
Oct 13, 202526.3626.4526.3626.4026.400.99%2,650
Oct 10, 202526.7427.0025.6626.1426.14-1.78%5,675
Oct 9, 202526.8526.9426.1926.6226.62-0.73%22,098
Oct 8, 202526.8426.8726.7426.8126.810.25%5,371