Hartford Quality Value ETF (QUVU)

QUVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	28.13	28.13	28.06	28.13	28.13	0.57%	1,256
Jan 21, 2026	27.77	27.98	27.77	27.97	27.97	1.23%	2,402
Jan 20, 2026	27.82	27.88	27.59	27.63	27.63	-1.66%	6,206
Jan 16, 2026	28.15	28.15	28.10	28.10	28.10	-0.19%	1,860
Jan 15, 2026	28.08	28.22	28.04	28.15	28.15	0.45%	10,009
Jan 14, 2026	27.85	28.03	27.85	28.03	28.03	0.23%	4,922
Jan 13, 2026	28.03	28.03	27.87	27.96	27.96	0.01%	3,293
Jan 12, 2026	27.95	27.96	27.91	27.96	27.96	-0.11%	2,112
Jan 9, 2026	28.01	28.05	27.99	27.99	27.99	0.29%	5,773
Jan 8, 2026	27.73	27.94	27.73	27.91	27.91	0.81%	6,046
Jan 7, 2026	27.78	27.79	27.66	27.69	27.69	-1.16%	3,862
Jan 6, 2026	27.70	28.01	27.70	28.01	28.01	0.97%	16,303
Jan 5, 2026	27.61	27.75	27.61	27.74	27.74	0.73%	11,384
Jan 2, 2026	27.42	27.58	27.40	27.54	27.54	0.49%	4,992
Dec 31, 2025	27.56	27.56	27.41	27.41	27.41	-0.74%	3,123
Dec 30, 2025	27.62	27.64	27.61	27.61	27.61	-0.33%	7,556
Dec 29, 2025	27.66	27.70	27.44	27.70	27.70	-	585,024
Dec 26, 2025	27.73	27.73	27.60	27.70	27.70	0.08%	10,815
Dec 24, 2025	27.64	27.72	27.63	27.68	27.68	0.54%	8,433
Dec 23, 2025	27.44	27.59	27.44	27.53	27.53	-1.75%	7,461
Dec 22, 2025	27.83	28.03	27.83	28.02	27.48	0.90%	5,034
Dec 19, 2025	27.70	27.95	27.70	27.77	27.24	0.40%	7,705
Dec 18, 2025	27.81	27.87	27.66	27.66	27.13	-0.14%	2,980
Dec 17, 2025	27.82	27.98	27.66	27.70	27.17	-0.22%	6,047
Dec 16, 2025	27.90	27.90	27.69	27.76	27.23	-0.79%	5,192
Dec 15, 2025	28.00	28.07	27.90	27.98	27.44	0.27%	16,918
Dec 12, 2025	28.05	28.58	27.90	27.90	27.37	-0.56%	19,851
Dec 11, 2025	27.93	28.06	27.79	28.06	27.52	0.90%	4,978
Dec 10, 2025	27.47	27.85	27.46	27.81	27.27	1.16%	26,004
Dec 9, 2025	27.58	27.60	27.45	27.49	26.96	-	14,293
Dec 8, 2025	27.61	27.63	27.47	27.49	26.96	-0.54%	10,417
Dec 5, 2025	27.59	27.71	27.59	27.64	27.11	0.25%	4,723
Dec 4, 2025	27.57	27.65	27.52	27.57	27.04	-0.14%	6,697
Dec 3, 2025	27.40	27.63	27.40	27.61	27.08	1.05%	11,245
Dec 2, 2025	27.44	27.44	27.26	27.32	26.80	-0.06%	12,429
Dec 1, 2025	27.37	27.49	27.34	27.34	26.81	-0.66%	18,977
Nov 28, 2025	27.43	27.55	27.37	27.52	26.99	0.40%	5,486
Nov 26, 2025	27.27	27.44	27.27	27.41	26.88	0.73%	11,068
Nov 25, 2025	27.01	27.21	26.98	27.21	26.69	1.07%	6,268
Nov 24, 2025	26.92	26.98	26.84	26.92	26.40	0.65%	9,135
Nov 21, 2025	26.51	26.85	26.51	26.75	26.23	1.74%	28,357
Nov 20, 2025	26.82	26.90	26.29	26.29	25.79	-1.08%	5,936
Nov 19, 2025	26.68	26.73	26.56	26.58	26.07	-0.08%	7,673
Nov 18, 2025	26.52	26.74	26.52	26.60	26.09	-0.11%	9,205
Nov 17, 2025	26.98	27.01	26.60	26.63	26.12	-1.08%	5,752
Nov 14, 2025	26.92	26.95	26.84	26.92	26.40	-0.30%	3,181
Nov 13, 2025	27.24	27.24	27.00	27.00	26.48	-1.06%	6,260
Nov 12, 2025	27.25	27.34	27.17	27.29	26.76	0.41%	6,132
Nov 11, 2025	27.01	27.19	27.01	27.18	26.65	0.56%	6,736
Nov 10, 2025	26.99	27.03	26.91	27.03	26.51	1.22%	25,985

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.