Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
24.42
-0.04 (-0.16%)
At close: May 9, 2025, 4:00 PM
24.42
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 24.61 | 24.61 | 24.42 | 24.42 | 24.42 | -0.18% | 12,864 |
| May 8, 2025 | 24.61 | 24.63 | 24.40 | 24.46 | 24.46 | 0.22% | 9,281 |
| May 7, 2025 | 24.43 | 24.53 | 24.30 | 24.41 | 24.41 | 0.36% | 24,942 |
| May 6, 2025 | 24.53 | 24.53 | 24.32 | 24.32 | 24.32 | -0.96% | 12,978 |
| May 5, 2025 | 24.49 | 24.67 | 24.47 | 24.56 | 24.56 | -0.27% | 54,868 |
| May 2, 2025 | 24.49 | 24.64 | 24.45 | 24.63 | 24.63 | 1.56% | 4,607 |
| May 1, 2025 | 24.32 | 24.32 | 24.22 | 24.25 | 24.25 | -0.30% | 4,817 |
| Apr 30, 2025 | 24.04 | 24.32 | 23.12 | 24.32 | 24.32 | 0.06% | 12,438 |
| Apr 29, 2025 | 24.13 | 24.33 | 24.13 | 24.30 | 24.30 | 0.30% | 4,159 |
| Apr 28, 2025 | 24.19 | 24.23 | 24.06 | 24.23 | 24.23 | 0.42% | 3,470 |
| Apr 25, 2025 | 24.14 | 24.14 | 23.99 | 24.13 | 24.13 | -0.13% | 2,743 |
| Apr 24, 2025 | 23.92 | 24.23 | 23.92 | 24.16 | 24.16 | 1.17% | 26,049 |
| Apr 23, 2025 | 24.00 | 24.04 | 23.82 | 23.88 | 23.88 | 0.55% | 21,204 |
| Apr 22, 2025 | 23.40 | 23.75 | 23.40 | 23.75 | 23.75 | 2.27% | 17,544 |
| Apr 21, 2025 | 23.56 | 23.56 | 23.06 | 23.22 | 23.22 | -1.89% | 11,396 |
| Apr 17, 2025 | 23.46 | 23.84 | 23.46 | 23.67 | 23.67 | -0.21% | 25,901 |
| Apr 16, 2025 | 23.90 | 24.03 | 23.64 | 23.72 | 23.72 | -1.15% | 7,476 |
| Apr 15, 2025 | 24.00 | 24.10 | 23.98 | 24.00 | 24.00 | -0.02% | 11,169 |
| Apr 14, 2025 | 23.90 | 24.08 | 23.86 | 24.00 | 24.00 | 0.99% | 8,539 |
| Apr 11, 2025 | 23.45 | 23.83 | 23.28 | 23.76 | 23.76 | 1.38% | 39,167 |
| Apr 10, 2025 | 23.81 | 23.81 | 23.02 | 23.44 | 23.44 | -2.34% | 19,254 |
| Apr 9, 2025 | 22.26 | 24.06 | 22.26 | 24.00 | 24.00 | 5.99% | 12,464 |
| Apr 8, 2025 | 23.56 | 23.57 | 22.62 | 22.65 | 22.65 | -0.68% | 33,914 |
| Apr 7, 2025 | 22.56 | 23.23 | 22.26 | 22.80 | 22.80 | -1.28% | 23,446 |
| Apr 4, 2025 | 23.87 | 24.01 | 23.10 | 23.10 | 23.10 | -5.78% | 25,715 |
| 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 |