Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
26.53
+0.13 (0.49%)
Oct 14, 2025, 10:35 AM EDT - Market open
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 26.36 | 26.45 | 26.36 | 26.40 | 26.40 | 0.99% | 2,650 |
| Oct 10, 2025 | 26.74 | 27.00 | 25.66 | 26.14 | 26.14 | -1.78% | 5,675 |
| Oct 9, 2025 | 26.85 | 26.94 | 26.19 | 26.62 | 26.62 | -0.73% | 22,098 |
| Oct 8, 2025 | 26.84 | 26.87 | 26.74 | 26.81 | 26.81 | 0.25% | 5,371 |
| Oct 7, 2025 | 26.89 | 26.89 | 26.68 | 26.74 | 26.74 | -0.10% | 11,940 |
| Oct 6, 2025 | 26.88 | 26.88 | 26.76 | 26.77 | 26.77 | 0.18% | 5,745 |
| Oct 3, 2025 | 26.71 | 26.82 | 26.67 | 26.72 | 26.72 | 0.38% | 22,960 |
| Oct 2, 2025 | 26.70 | 26.70 | 26.57 | 26.62 | 26.62 | -0.21% | 3,051 |
| Oct 1, 2025 | 26.48 | 26.72 | 26.48 | 26.68 | 26.68 | 0.47% | 24,006 |
| Sep 30, 2025 | 26.35 | 26.55 | 26.35 | 26.55 | 26.55 | 0.55% | 6,970 |
| Sep 29, 2025 | 26.48 | 26.48 | 26.35 | 26.41 | 26.41 | 0.27% | 2,002 |
| Sep 26, 2025 | 26.21 | 26.36 | 26.21 | 26.34 | 26.34 | 0.78% | 6,243 |
| Sep 25, 2025 | 26.17 | 26.27 | 26.09 | 26.13 | 26.13 | -0.59% | 7,577 |
| Sep 24, 2025 | 26.34 | 26.41 | 26.28 | 26.29 | 26.29 | -0.11% | 17,698 |
| Sep 23, 2025 | 26.25 | 26.42 | 26.25 | 26.32 | 26.32 | 0.21% | 12,362 |
| Sep 22, 2025 | 26.22 | 26.30 | 26.20 | 26.26 | 26.26 | 0.02% | 11,853 |
| Sep 19, 2025 | 26.27 | 26.29 | 26.19 | 26.25 | 26.25 | -0.17% | 34,763 |
| Sep 18, 2025 | 26.31 | 26.33 | 26.24 | 26.30 | 26.30 | 0.30% | 11,475 |
| Sep 17, 2025 | 26.12 | 26.33 | 26.12 | 26.22 | 26.22 | 0.54% | 11,213 |
| Sep 16, 2025 | 26.20 | 26.23 | 26.04 | 26.08 | 26.08 | -0.29% | 14,215 |
| Sep 15, 2025 | 26.22 | 26.26 | 26.13 | 26.16 | 26.16 | -0.24% | 4,403 |
| Sep 12, 2025 | 26.36 | 26.38 | 26.21 | 26.22 | 26.22 | -0.56% | 4,645 |
| Sep 11, 2025 | 26.10 | 26.36 | 26.01 | 26.36 | 26.36 | 1.36% | 11,916 |
| Sep 10, 2025 | 26.05 | 26.08 | 25.95 | 26.01 | 26.01 | - | 8,682 |
| Sep 9, 2025 | 25.91 | 26.05 | 25.91 | 26.01 | 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 |