Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
26.92
+0.17 (0.65%)
Nov 24, 2025, 4:00 PM EST - Market closed
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 26.92 | 26.98 | 26.84 | 26.92 | 26.92 | 0.65% | 9,135 |
| Nov 21, 2025 | 26.51 | 26.85 | 26.51 | 26.75 | 26.75 | 1.74% | 28,357 |
| Nov 20, 2025 | 26.82 | 26.90 | 26.29 | 26.29 | 26.29 | -1.08% | 5,936 |
| Nov 19, 2025 | 26.68 | 26.73 | 26.56 | 26.58 | 26.58 | -0.08% | 7,673 |
| Nov 18, 2025 | 26.52 | 26.74 | 26.52 | 26.60 | 26.60 | -0.11% | 9,205 |
| Nov 17, 2025 | 26.98 | 27.01 | 26.60 | 26.63 | 26.63 | -1.08% | 5,752 |
| Nov 14, 2025 | 26.92 | 26.95 | 26.84 | 26.92 | 26.92 | -0.30% | 3,181 |
| Nov 13, 2025 | 27.24 | 27.24 | 27.00 | 27.00 | 27.00 | -1.06% | 6,260 |
| Nov 12, 2025 | 27.25 | 27.34 | 27.17 | 27.29 | 27.29 | 0.41% | 6,132 |
| Nov 11, 2025 | 27.01 | 27.19 | 27.01 | 27.18 | 27.18 | 0.56% | 6,736 |
| Nov 10, 2025 | 26.99 | 27.03 | 26.91 | 27.03 | 27.03 | 1.22% | 25,985 |
| Nov 7, 2025 | 26.65 | 26.80 | 26.61 | 26.70 | 26.70 | 0.03% | 16,689 |
| Nov 6, 2025 | 26.86 | 26.92 | 26.63 | 26.69 | 26.69 | -0.37% | 9,375 |
| Nov 5, 2025 | 26.63 | 26.86 | 26.63 | 26.79 | 26.79 | 0.60% | 11,379 |
| Nov 4, 2025 | 26.52 | 26.72 | 26.52 | 26.63 | 26.63 | -0.56% | 5,186 |
| Nov 3, 2025 | 26.87 | 26.87 | 26.63 | 26.78 | 26.78 | -0.20% | 2,403 |
| Oct 31, 2025 | 26.74 | 26.84 | 26.66 | 26.84 | 26.83 | 0.26% | 2,693 |
| Oct 30, 2025 | 26.70 | 26.95 | 26.68 | 26.77 | 26.77 | 0.24% | 21,978 |
| Oct 29, 2025 | 26.96 | 26.96 | 26.65 | 26.70 | 26.70 | -0.66% | 5,546 |
| Oct 28, 2025 | 27.08 | 27.08 | 26.85 | 26.88 | 26.88 | -0.71% | 3,931 |
| Oct 27, 2025 | 27.09 | 27.09 | 26.92 | 27.07 | 27.07 | 0.70% | 8,642 |
| Oct 24, 2025 | 26.84 | 26.94 | 26.84 | 26.88 | 26.88 | 0.31% | 3,948 |
| Oct 23, 2025 | 26.85 | 26.87 | 26.77 | 26.80 | 26.80 | -0.16% | 8,905 |
| Oct 22, 2025 | 26.95 | 26.95 | 26.78 | 26.84 | 26.84 | -0.27% | 12,516 |
| Oct 21, 2025 | 26.91 | 26.96 | 26.82 | 26.91 | 26.91 | -0.14% | 16,033 |
| Oct 20, 2025 | 26.80 | 26.98 | 26.77 | 26.95 | 26.95 | 1.06% | 14,926 |
| Oct 17, 2025 | 26.65 | 26.70 | 26.52 | 26.67 | 26.67 | 0.63% | 7,175 |
| Oct 16, 2025 | 26.96 | 26.96 | 26.47 | 26.50 | 26.50 | -1.12% | 8,058 |
| Oct 15, 2025 | 26.85 | 26.90 | 26.71 | 26.80 | 26.80 | 0.52% | 8,026 |
| Oct 14, 2025 | 26.30 | 26.77 | 26.30 | 26.66 | 26.66 | 0.99% | 8,256 |
| Oct 13, 2025 | 26.36 | 26.45 | 26.36 | 26.40 | 26.40 | 0.99% | 2,650 |
| Oct 10, 2025 | 26.74 | 27.00 | 25.66 | 26.14 | 26.14 | -1.78% | 5,675 |
| Oct 9, 2025 | 26.85 | 26.94 | 26.19 | 26.62 | 26.62 | -0.73% | 22,098 |
| Oct 8, 2025 | 26.84 | 26.87 | 26.74 | 26.81 | 26.81 | 0.25% | 5,371 |
| Oct 7, 2025 | 26.89 | 26.89 | 26.68 | 26.74 | 26.74 | -0.10% | 11,940 |
| Oct 6, 2025 | 26.88 | 26.88 | 26.76 | 26.77 | 26.77 | 0.18% | 5,745 |
| Oct 3, 2025 | 26.71 | 26.82 | 26.67 | 26.72 | 26.72 | 0.38% | 22,960 |
| Oct 2, 2025 | 26.70 | 26.70 | 26.57 | 26.62 | 26.62 | -0.21% | 3,051 |
| Oct 1, 2025 | 26.48 | 26.72 | 26.48 | 26.68 | 26.68 | 0.47% | 24,006 |
| Sep 30, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 0.55% | 6,970 |
| Sep 29, 2025 | 26.48 | 26.48 | 26.35 | 26.41 | 26.41 | 0.27% | 2,002 |
| Sep 26, 2025 | 26.21 | 26.36 | 26.21 | 26.34 | 26.34 | 0.78% | 6,243 |
| Sep 25, 2025 | 26.17 | 26.27 | 26.09 | 26.13 | 26.13 | -0.59% | 7,577 |
| Sep 24, 2025 | 26.34 | 26.41 | 26.28 | 26.29 | 26.29 | -0.11% | 17,698 |
| Sep 23, 2025 | 26.25 | 26.42 | 26.25 | 26.32 | 26.32 | 0.21% | 12,362 |
| Sep 22, 2025 | 26.22 | 26.30 | 26.20 | 26.26 | 26.26 | 0.02% | 11,853 |
| Sep 19, 2025 | 26.27 | 26.29 | 26.19 | 26.25 | 26.25 | -0.17% | 34,763 |
| Sep 18, 2025 | 26.31 | 26.33 | 26.24 | 26.30 | 26.30 | 0.30% | 11,475 |
| Sep 17, 2025 | 26.12 | 26.33 | 26.12 | 26.22 | 26.22 | 0.54% | 11,213 |
| Sep 16, 2025 | 26.20 | 26.23 | 26.04 | 26.08 | 26.08 | -0.29% | 14,215 |