Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
47.64
-0.20 (-0.43%)
At close: Dec 29, 2025, 4:00 PM EST
47.64
0.00 (0.00%)
After-hours: Dec 29, 2025, 8:00 PM EST
ROSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 47.74 | 47.74 | 47.64 | 47.64 | 47.64 | -0.43% | 893 |
| Dec 26, 2025 | 47.93 | 47.93 | 47.71 | 47.84 | 47.84 | -0.10% | 3,469 |
| Dec 24, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.33% | 103 |
| Dec 23, 2025 | 47.94 | 47.94 | 47.73 | 47.73 | 47.73 | -1.14% | 391 |
| Dec 22, 2025 | 48.24 | 48.48 | 48.24 | 48.28 | 47.90 | 0.50% | 10,288 |
| Dec 19, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.66 | -0.30% | 103 |
| Dec 18, 2025 | 48.36 | 48.36 | 48.07 | 48.18 | 47.80 | 0.58% | 1,596 |
| Dec 17, 2025 | 48.36 | 48.36 | 47.91 | 47.91 | 47.53 | -0.50% | 406 |
| Dec 16, 2025 | 48.04 | 48.15 | 48.04 | 48.15 | 47.77 | -0.34% | 678 |
| Dec 15, 2025 | 48.66 | 48.66 | 48.19 | 48.31 | 47.93 | -0.19% | 1,633 |
| Dec 12, 2025 | 48.57 | 48.57 | 48.40 | 48.40 | 48.02 | -0.07% | 742 |
| Dec 11, 2025 | 48.24 | 48.44 | 48.24 | 48.44 | 48.06 | 0.94% | 988 |
| Dec 10, 2025 | 47.38 | 48.23 | 47.38 | 47.99 | 47.61 | 2.01% | 2,287 |
| Dec 9, 2025 | 47.18 | 47.18 | 46.94 | 47.04 | 46.67 | 0.64% | 20,740 |
| Dec 8, 2025 | 46.87 | 47.03 | 46.74 | 46.74 | 46.37 | -0.28% | 1,301 |
| Dec 5, 2025 | 46.97 | 46.97 | 46.87 | 46.87 | 46.50 | -0.16% | 437 |
| Dec 4, 2025 | 47.22 | 47.22 | 46.95 | 46.95 | 46.58 | -0.29% | 242 |
| Dec 3, 2025 | 47.07 | 47.09 | 47.07 | 47.09 | 46.72 | 1.27% | 514 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.13 | 0.19% | 24 |
| Dec 1, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.04 | -0.37% | 5 |
| Nov 28, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.22 | -0.08% | 49 |
| Nov 26, 2025 | 46.79 | 46.79 | 46.62 | 46.62 | 46.25 | 0.33% | 1,147 |
| Nov 25, 2025 | 46.45 | 46.47 | 46.45 | 46.47 | 46.10 | 2.36% | 516 |
| Nov 24, 2025 | 45.29 | 45.40 | 45.28 | 45.40 | 45.04 | 0.55% | 519 |
| Nov 21, 2025 | 45.17 | 45.17 | 45.06 | 45.15 | 44.79 | 2.78% | 546 |
| Nov 20, 2025 | 44.64 | 44.64 | 43.93 | 43.93 | 43.58 | -0.77% | 2,428 |
| Nov 19, 2025 | 44.48 | 44.48 | 44.27 | 44.27 | 43.92 | -0.32% | 982 |
| Nov 18, 2025 | 44.26 | 44.41 | 44.19 | 44.41 | 44.06 | 0.33% | 430 |
| Nov 17, 2025 | 45.09 | 45.13 | 44.27 | 44.27 | 43.92 | -1.96% | 7,367 |
| Nov 14, 2025 | 45.10 | 45.20 | 45.10 | 45.15 | 44.79 | -0.17% | 3,598 |
| Nov 13, 2025 | 45.75 | 45.75 | 45.23 | 45.23 | 44.87 | -1.38% | 1,046 |
| Nov 12, 2025 | 46.07 | 46.07 | 45.86 | 45.86 | 45.50 | 0.31% | 1,941 |
| Nov 11, 2025 | 45.58 | 45.72 | 45.58 | 45.72 | 45.36 | 0.46% | 270 |
| Nov 10, 2025 | 45.48 | 45.51 | 45.48 | 45.51 | 45.15 | 0.80% | 227 |
| Nov 7, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.79 | 0.42% | 163 |
| Nov 6, 2025 | 45.11 | 45.11 | 44.95 | 44.96 | 44.61 | -0.51% | 838 |
| Nov 5, 2025 | 45.28 | 45.28 | 45.19 | 45.19 | 44.84 | 1.70% | 287 |
| Nov 4, 2025 | 44.26 | 44.44 | 44.26 | 44.44 | 44.09 | -0.42% | 315 |
| Nov 3, 2025 | 44.39 | 44.65 | 44.39 | 44.62 | 44.27 | 0.44% | 1,764 |
| Oct 31, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.08 | -0.22% | 45 |
| Oct 30, 2025 | 44.58 | 44.81 | 44.53 | 44.53 | 44.18 | -0.31% | 565 |
| Oct 29, 2025 | 45.04 | 45.04 | 44.66 | 44.66 | 44.31 | -1.41% | 344 |
| Oct 28, 2025 | 45.07 | 45.35 | 45.07 | 45.30 | 44.94 | -0.39% | 1,438 |
| Oct 27, 2025 | 45.87 | 45.87 | 45.47 | 45.48 | 45.12 | -0.52% | 1,333 |
| Oct 24, 2025 | 45.77 | 45.78 | 45.69 | 45.72 | 45.36 | 0.88% | 1,204 |
| Oct 23, 2025 | 45.19 | 45.47 | 45.16 | 45.32 | 44.96 | 0.98% | 867 |
| Oct 22, 2025 | 44.91 | 45.00 | 44.88 | 44.88 | 44.53 | -0.32% | 1,116 |
| Oct 21, 2025 | 44.84 | 45.02 | 44.84 | 45.02 | 44.67 | 0.36% | 239 |
| Oct 20, 2025 | 44.67 | 44.87 | 44.67 | 44.86 | 44.51 | 1.40% | 350 |
| Oct 17, 2025 | 44.00 | 44.34 | 44.00 | 44.24 | 43.89 | 0.09% | 23,886 |