Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
26.01
+0.02 (0.06%)
At close: Sep 9, 2025, 4:00 PM
26.01
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 25.91 | 26.05 | 25.91 | 26.01 | - | 0.06% | 4,488 |
| Sep 8, 2025 | 26.08 | 26.08 | 25.85 | 26.00 | 26.00 | 0.02% | 10,538 |
| Sep 5, 2025 | 26.09 | 26.14 | 25.90 | 25.99 | 25.99 | -0.15% | 5,767 |
| Sep 4, 2025 | 25.87 | 26.03 | 25.84 | 26.03 | 26.03 | 0.45% | 41,060 |
| Sep 3, 2025 | 25.96 | 25.97 | 25.83 | 25.92 | 25.92 | 0.17% | 24,604 |
| Sep 2, 2025 | 25.83 | 25.87 | 25.71 | 25.87 | 25.87 | -0.49% | 16,179 |
| Aug 29, 2025 | 26.01 | 26.01 | 25.90 | 26.00 | 26.00 | -0.04% | 4,705 |
| Aug 28, 2025 | 25.99 | 26.02 | 25.89 | 26.01 | 26.01 | 0.15% | 5,036 |
| Aug 27, 2025 | 25.88 | 25.97 | 25.80 | 25.97 | 25.97 | 0.36% | 3,881 |
| Aug 26, 2025 | 25.74 | 25.88 | 25.72 | 25.88 | 25.88 | 0.20% | 6,903 |
| Aug 25, 2025 | 26.00 | 26.00 | 25.82 | 25.82 | 25.82 | -0.70% | 4,772 |
| Aug 22, 2025 | 25.76 | 26.06 | 25.76 | 26.01 | 26.01 | 1.58% | 3,621 |
| Aug 21, 2025 | 25.62 | 25.66 | 25.60 | 25.60 | 25.60 | -0.31% | 2,736 |
| Aug 20, 2025 | 25.66 | 25.68 | 25.59 | 25.68 | 25.68 | 0.27% | 5,799 |
| Aug 19, 2025 | 25.62 | 25.67 | 25.55 | 25.61 | 25.61 | 0.31% | 6,819 |
| Aug 18, 2025 | 25.49 | 25.58 | 25.47 | 25.53 | 25.53 | -0.06% | 9,836 |
| Aug 15, 2025 | 25.74 | 25.74 | 25.55 | 25.55 | 25.55 | -0.25% | 8,857 |
| Aug 14, 2025 | 25.59 | 25.62 | 25.49 | 25.62 | 25.62 | -0.40% | 3,486 |
| Aug 13, 2025 | 25.52 | 25.72 | 25.49 | 25.72 | 25.72 | 1.07% | 5,934 |
| Aug 12, 2025 | 25.28 | 25.45 | 25.19 | 25.45 | 25.45 | 1.25% | 7,304 |
| Aug 11, 2025 | 25.23 | 25.28 | 25.09 | 25.13 | 25.13 | -0.10% | 6,184 |
| Aug 8, 2025 | 25.08 | 25.18 | 25.00 | 25.16 | 25.16 | 0.90% | 5,643 |
| Aug 7, 2025 | 25.06 | 25.06 | 24.89 | 24.93 | 24.93 | -0.18% | 8,190 |
| Aug 6, 2025 | 25.03 | 25.03 | 24.94 | 24.98 | 24.98 | -0.04% | 1,252 |
| Aug 5, 2025 | 25.04 | 25.10 | 24.93 | 24.99 | 24.99 | -0.02% | 4,053 |
| Aug 4, 2025 | 24.82 | 24.99 | 24.76 | 24.99 | 24.99 | 1.07% | 7,037 |
| Aug 1, 2025 | 24.83 | 24.83 | 24.59 | 24.73 | 24.73 | -0.90% | 10,869 |
| Jul 31, 2025 | 25.11 | 25.22 | 24.95 | 24.95 | 24.95 | -1.34% | 3,931 |
| Jul 30, 2025 | 25.38 | 25.44 | 25.25 | 25.29 | 25.29 | -0.47% | 4,531 |
| Jul 29, 2025 | 25.48 | 25.48 | 25.35 | 25.41 | 25.41 | 0.15% | 6,023 |
| Jul 28, 2025 | 25.59 | 25.59 | 25.34 | 25.37 | 25.37 | -0.74% | 9,126 |
| Jul 25, 2025 | 25.51 | 25.59 | 25.46 | 25.56 | 25.56 | 0.15% | 6,346 |
| Jul 24, 2025 | 25.60 | 25.60 | 25.51 | 25.52 | 25.52 | -0.64% | 9,633 |
| Jul 23, 2025 | 25.64 | 25.69 | 25.54 | 25.69 | 25.69 | 0.37% | 3,930 |
| Jul 22, 2025 | 25.37 | 25.59 | 25.37 | 25.59 | 25.59 | 0.99% | 10,960 |
| Jul 21, 2025 | 25.48 | 25.53 | 25.34 | 25.34 | 25.34 | -0.24% | 10,242 |
| Jul 18, 2025 | 25.61 | 25.61 | 25.40 | 25.40 | 25.40 | -0.32% | 6,401 |
| Jul 17, 2025 | 25.34 | 25.48 | 25.34 | 25.48 | 25.48 | 0.22% | 15,954 |
| Jul 16, 2025 | 25.38 | 25.43 | 25.29 | 25.43 | 25.43 | 0.34% | 3,393 |
| Jul 15, 2025 | 25.63 | 25.64 | 25.34 | 25.34 | 25.34 | -1.42% | 4,919 |
| Jul 14, 2025 | 25.67 | 25.71 | 25.55 | 25.71 | 25.71 | 0.23% | 3,383 |
| Jul 11, 2025 | 25.63 | 25.69 | 25.10 | 25.65 | 25.65 | -0.54% | 3,379 |
| Jul 10, 2025 | 25.79 | 25.85 | 25.77 | 25.79 | 25.79 | 0.30% | 7,525 |
| Jul 9, 2025 | 25.75 | 25.76 | 25.62 | 25.71 | 25.71 | 0.10% | 11,493 |
| Jul 8, 2025 | 25.70 | 25.80 | 25.69 | 25.69 | 25.69 | -0.27% | 26,149 |
| Jul 7, 2025 | 25.91 | 25.95 | 25.74 | 25.76 | 25.76 | -0.79% | 4,670 |
| Jul 3, 2025 | 25.87 | 26.35 | 25.83 | 25.96 | 25.96 | 0.52% | 19,700 |
| Jul 2, 2025 | 25.82 | 25.89 | 25.74 | 25.83 | 25.83 | -0.07% | 7,700 |
| Jul 1, 2025 | 25.74 | 25.91 | 25.74 | 25.85 | 25.85 | 0.74% | 23,359 |
| Jun 30, 2025 | 25.69 | 25.69 | 25.57 | 25.66 | 25.66 | 0.53% | 8,483 |