Skip to main content
Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
26.83
+0.14 (0.51%)
Nov 22, 2024, 3:26 PM EST - Market closed

QUVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.7226.8526.6826.8526.850.58%3,637
Nov 21, 202426.5226.7426.5026.6926.691.08%4,428
Nov 20, 202426.3226.4126.3226.4126.410.26%395
Nov 19, 202426.3026.4026.2826.3426.34-0.58%20,244
Nov 18, 202426.4626.5426.3926.4926.490.34%9,806
Nov 15, 202426.4626.4626.3526.4026.40-0.28%5,176
Nov 14, 202426.6426.7026.4726.4726.47-0.39%5,600
Nov 13, 202426.6126.6326.4926.5826.580.18%6,002
Nov 12, 202426.6126.6126.5326.5326.53-0.67%4,836
Nov 11, 202426.6626.8726.6626.7126.710.41%7,955
Nov 8, 202426.4726.6726.4726.6026.600.47%4,208
Nov 7, 202426.6526.6526.4226.4826.48-0.39%5,300
Nov 6, 202426.6026.6326.4226.5826.582.68%7,023
Nov 5, 202425.7425.8925.7425.8925.890.45%11,923
Nov 4, 202425.9025.9525.7725.7725.77-0.22%4,281
Nov 1, 202425.9625.9625.8325.8325.83-0.25%760
Oct 31, 202425.9826.0425.8925.8925.89-0.74%4,396
Oct 30, 202426.0526.2026.0526.0926.09-0.19%6,463
Oct 29, 202426.1226.2526.1226.1426.14-0.47%6,226
Oct 28, 202426.2626.3026.2626.2626.260.56%1,993
Oct 25, 202426.1526.1526.1126.1126.11-0.81%1,492
Oct 24, 202426.4326.4326.3126.3326.33-0.04%8,456
Oct 23, 202426.3326.3626.3126.3426.34-0.32%7,373
Oct 22, 202426.2826.4226.2626.4226.420.14%5,855
Oct 21, 202426.6126.6126.3826.3826.38-0.89%5,322
Oct 18, 202426.5826.6226.5326.6226.620.10%4,575
Oct 17, 202426.6626.6626.5726.5926.59-0.22%13,610
Oct 16, 202426.4526.6826.4526.6526.650.97%5,097
Oct 15, 202426.4626.5426.3926.3926.39-0.40%6,091
Oct 14, 202426.3326.5226.2726.5026.500.75%4,314
Oct 11, 202426.1026.3126.1026.3026.301.18%2,429
Oct 10, 202426.1026.1025.9326.0026.00-0.31%4,157
Oct 9, 202425.9026.0825.8726.0826.080.65%5,541
Oct 8, 202425.8025.9425.8025.9125.910.16%5,215
Oct 7, 202426.0826.0825.8425.8725.87-0.80%4,447
Oct 4, 202426.0626.0825.9326.0826.080.81%3,834
Oct 3, 202425.9526.0225.8425.8725.87-0.74%3,065
Oct 2, 202426.0526.0725.9826.0626.060.06%3,103
Oct 1, 202426.1526.1525.9926.0526.05-0.36%11,124
Sep 30, 202426.0226.1426.0226.1426.140.06%2,619
Sep 27, 202426.1526.2226.1326.1326.130.42%4,709
Sep 26, 202425.9626.0525.9626.0226.020.72%4,817
Sep 25, 202425.9725.9725.7925.8325.83-0.42%4,672
Sep 24, 202426.0026.0025.9125.9425.940.08%10,663
Sep 23, 202425.9125.9225.8625.9225.920.19%3,619
Sep 20, 202425.8725.8725.8725.8725.87-0.14%885
Sep 19, 202425.9926.0125.8825.9125.910.73%4,946
Sep 18, 202425.8225.8825.7225.7225.72-0.32%4,639
Sep 17, 202425.8925.9025.7625.8025.80-0.02%4,224
Sep 16, 202425.7225.8725.7225.8025.800.68%2,551
Sep 13, 202425.5025.6625.5025.6325.630.80%12,797
Sep 12, 202425.4525.4525.2725.4325.430.22%7,761
Sep 11, 202425.0125.3725.0125.3725.37-0.20%3,547
Sep 10, 202425.5325.5325.3325.4225.42-0.50%4,823
Sep 9, 202425.4125.6525.3625.5525.550.91%7,348
Sep 6, 202425.5325.6525.3025.3225.32-1.09%23,442
Sep 5, 202425.8625.8825.6025.6025.60-0.79%7,650
Sep 4, 202425.7425.9225.6925.8025.800.25%13,492
Sep 3, 202425.8425.8825.7425.7425.74-0.95%13,838
Aug 30, 202425.8125.9825.7825.9825.980.74%10,020
Aug 29, 202425.8525.8725.6925.7925.790.18%14,140
Aug 28, 202425.7625.8125.6525.7525.750.05%3,611
Aug 27, 202425.7125.7625.7125.7325.730.04%3,931
Aug 26, 202425.7025.7625.7025.7225.720.20%3,169
Aug 23, 202425.4825.6725.4825.6725.671.16%9,590
Aug 22, 202425.3825.4425.3325.3825.38-0.10%8,380
Aug 21, 202425.4225.4525.3425.4025.400.42%8,341
Aug 20, 202425.3825.4325.2725.3025.30-0.18%10,288
Aug 19, 202425.1125.3925.1125.3425.340.65%15,322
Aug 16, 202425.0325.1825.0325.1825.180.34%5,122
Aug 15, 202425.0225.1525.0125.0925.090.96%13,284
Aug 14, 202424.8124.9124.7824.8524.850.54%5,283
Aug 13, 202424.5724.7524.5724.7224.720.85%9,122
Aug 12, 202424.6024.6024.4924.5124.51-0.39%10,188
Aug 9, 202424.5124.6924.5124.6124.610.02%3,283
Aug 8, 202424.2824.6124.2824.6024.601.40%7,711
Aug 7, 202424.5524.6224.2624.2624.26-0.29%11,592
Aug 6, 202424.2124.5324.2124.3324.330.83%7,298
Aug 5, 202424.2924.5024.1324.1324.13-2.48%7,588
Aug 2, 202424.9825.0824.6224.7424.74-1.34%10,455
Aug 1, 202425.2525.2524.9825.0825.08-0.83%2,238
Jul 31, 202425.3125.4525.2925.2925.290.16%9,612
Jul 30, 202425.2025.2825.2025.2525.250.64%5,201
Jul 29, 202425.0525.1425.0025.0925.090.02%13,008
Jul 26, 202424.9225.1524.9025.0825.080.97%2,814
Jul 25, 202424.7324.9624.7324.8424.840.26%1,692
Jul 24, 202424.8324.9424.7824.7824.78-0.67%7,492
Jul 23, 202424.9325.0024.9324.9524.95-0.59%2,915
Jul 22, 202425.0625.1025.0225.1025.100.52%3,749
Jul 19, 202425.0025.0424.9724.9724.97-0.91%2,808
Jul 18, 202425.2925.3925.1525.1925.19-0.97%5,247
Jul 17, 202425.1625.4625.1625.4425.440.32%3,549
Jul 16, 202425.0025.3625.0025.3625.361.27%18,407
Jul 15, 202424.9525.1224.9525.0425.040.28%4,163
Jul 12, 202425.0125.0424.9724.9724.970.48%3,584
Jul 11, 202424.6124.8824.6124.8524.850.82%5,475
Jul 10, 202424.3624.6524.3624.6524.650.97%8,955
Jul 9, 202424.3824.5424.3724.4124.41-0.14%4,163
Jul 8, 202424.5024.5924.4124.4524.450.05%6,430
Jul 5, 202424.4624.4624.3424.4324.43-0.35%7,318