Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
23.85
-0.66 (-2.70%)
Apr 4, 2025, 9:49 AM EDT - Market open
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 24.79 | 24.79 | 24.51 | 24.51 | 24.51 | -2.95% | 6,533 |
| Apr 2, 2025 | 25.03 | 25.26 | 24.94 | 25.26 | 25.26 | 0.48% | 2,725 |
| Apr 1, 2025 | 25.05 | 25.20 | 25.00 | 25.14 | 25.14 | -0.21% | 41,844 |
| Mar 31, 2025 | 24.76 | 25.21 | 24.76 | 25.19 | 25.19 | 1.12% | 4,992 |
| Mar 28, 2025 | 25.14 | 25.21 | 24.85 | 24.91 | 24.91 | -0.98% | 2,862 |
| Mar 27, 2025 | 25.12 | 25.24 | 25.11 | 25.16 | 25.16 | -0.17% | 10,892 |
| Mar 26, 2025 | 25.15 | 25.32 | 25.15 | 25.20 | 25.20 | 0.29% | 5,278 |
| Mar 25, 2025 | 25.26 | 25.28 | 25.13 | 25.13 | 25.13 | - | 3,344 |
| Mar 24, 2025 | 25.08 | 25.19 | 25.08 | 25.13 | 25.13 | 0.92% | 8,823 |
| Mar 21, 2025 | 24.93 | 24.96 | 24.80 | 24.90 | 24.90 | -0.56% | 4,435 |
| Mar 20, 2025 | 25.03 | 25.12 | 24.97 | 25.04 | 25.04 | -0.33% | 5,133 |
| Mar 19, 2025 | 25.07 | 25.16 | 25.01 | 25.13 | 25.13 | 0.44% | 4,540 |
| Mar 18, 2025 | 25.01 | 25.05 | 24.94 | 25.02 | 25.02 | -0.21% | 12,828 |
| Mar 17, 2025 | 24.74 | 25.07 | 24.74 | 25.07 | 25.07 | 1.20% | 14,062 |
| Mar 14, 2025 | 24.48 | 24.77 | 24.48 | 24.77 | 24.77 | 1.58% | 7,889 |
| Mar 13, 2025 | 24.47 | 24.56 | 24.34 | 24.39 | 24.39 | -0.72% | 7,686 |
| Mar 12, 2025 | 24.71 | 24.71 | 24.53 | 24.56 | 24.56 | -0.32% | 2,617 |
| Mar 11, 2025 | 24.91 | 24.91 | 24.58 | 24.64 | 24.64 | -1.37% | 4,264 |
| Mar 10, 2025 | 25.11 | 25.23 | 24.82 | 24.98 | 24.98 | -1.21% | 6,796 |
| Mar 7, 2025 | 25.12 | 25.33 | 25.04 | 25.29 | 25.29 | 0.62% | 24,410 |
| Mar 6, 2025 | 25.08 | 25.24 | 25.03 | 25.14 | 25.14 | -0.73% | 20,526 |
| Mar 5, 2025 | 25.13 | 25.36 | 25.09 | 25.32 | 25.32 | 0.60% | 25,183 |
| Mar 4, 2025 | 25.55 | 25.55 | 25.16 | 25.17 | 25.17 | -1.52% | 12,219 |
| Mar 3, 2025 | 25.74 | 25.83 | 25.56 | 25.56 | 25.56 | -0.32% | 6,096 |
| Feb 28, 2025 | 25.39 | 25.64 | 25.39 | 25.64 | 25.64 | 1.15% | 30,150 |
| Feb 27, 2025 | 25.32 | 25.50 | 25.32 | 25.35 | 25.35 | -0.19% | 5,904 |
| Feb 26, 2025 | 25.50 | 25.56 | 25.35 | 25.40 | 25.40 | -0.50% | 6,609 |
| Feb 25, 2025 | 25.52 | 25.56 | 25.47 | 25.52 | 25.52 | -0.10% | 4,729 |
| Feb 24, 2025 | 25.59 | 25.64 | 25.52 | 25.55 | 25.55 | 0.12% | 9,471 |
| Feb 21, 2025 | 25.63 | 25.64 | 25.52 | 25.52 | 25.52 | -0.95% | 2,337 |
| Feb 20, 2025 | 25.68 | 25.77 | 25.63 | 25.76 | 25.76 | 0.02% | 2,483 |
| Feb 19, 2025 | 25.56 | 25.76 | 25.56 | 25.76 | 25.76 | 0.63% | 6,197 |
| Feb 18, 2025 | 25.59 | 25.63 | 25.48 | 25.60 | 25.60 | 0.20% | 2,339 |
| Feb 14, 2025 | 25.65 | 25.71 | 25.53 | 25.54 | 25.54 | -0.28% | 6,220 |
| Feb 13, 2025 | 25.47 | 25.62 | 25.47 | 25.62 | 25.62 | 0.49% | 11,257 |
| Feb 12, 2025 | 25.45 | 25.56 | 25.41 | 25.49 | 25.49 | -0.29% | 6,652 |
| Feb 11, 2025 | 25.41 | 25.57 | 25.35 | 25.57 | 25.57 | 0.53% | 23,067 |
| Feb 10, 2025 | 25.52 | 25.52 | 25.38 | 25.43 | 25.43 | -0.04% | 7,953 |
| Feb 7, 2025 | 25.65 | 25.67 | 25.41 | 25.44 | 25.44 | -0.46% | 9,442 |
| Feb 6, 2025 | 25.67 | 25.67 | 25.54 | 25.56 | 25.56 | -0.05% | 2,623 |
| Feb 5, 2025 | 25.45 | 25.59 | 25.42 | 25.57 | 25.57 | 0.33% | 3,461 |
| Feb 4, 2025 | 25.42 | 25.54 | 25.38 | 25.48 | 25.48 | -0.16% | 11,546 |
| Feb 3, 2025 | 25.23 | 25.57 | 25.23 | 25.52 | 25.52 | 0.03% | 5,272 |
| Jan 31, 2025 | 25.69 | 25.72 | 25.52 | 25.52 | 25.52 | -0.60% | 1,312 |
| Jan 30, 2025 | 25.66 | 25.68 | 25.62 | 25.67 | 25.67 | 0.83% | 6,148 |
| Jan 29, 2025 | 25.46 | 25.59 | 25.46 | 25.46 | 25.46 | -0.10% | 3,641 |
| Jan 28, 2025 | 25.63 | 25.63 | 25.44 | 25.48 | 25.48 | -0.67% | 7,501 |
| Jan 27, 2025 | 23.33 | 25.67 | 23.33 | 25.65 | 25.65 | 0.95% | 6,293 |
| Jan 24, 2025 | 25.41 | 25.46 | 25.35 | 25.41 | 25.41 | -0.07% | 6,134 |
| Jan 23, 2025 | 25.31 | 25.47 | 25.31 | 25.43 | 25.43 | 0.67% | 10,410 |