Hartford Multifactor Small Cap ETF (ROSC)

ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	44.25	44.25	43.99	44.12	44.12	-1.10%	152,536
Aug 13, 2025	44.24	44.61	44.16	44.61	44.61	1.61%	1,313
Aug 12, 2025	43.31	43.91	43.31	43.91	43.91	3.11%	863
Aug 11, 2025	42.57	42.58	42.57	42.58	42.58	0.36%	700
Aug 8, 2025	42.45	42.49	42.43	42.43	42.43	0.77%	31,920
Aug 7, 2025	42.06	42.10	42.06	42.10	42.10	-0.15%	3,518
Aug 6, 2025	42.17	42.17	42.06	42.17	42.17	0.39%	617
Aug 5, 2025	41.86	42.01	41.74	42.01	42.01	0.50%	897
Aug 4, 2025	41.44	41.80	41.44	41.80	41.80	1.67%	606
Aug 1, 2025	41.07	41.22	41.00	41.11	41.11	-1.66%	6,511
Jul 31, 2025	41.96	41.96	41.80	41.80	41.80	-0.66%	554
Jul 30, 2025	42.64	42.64	42.01	42.08	42.08	-1.23%	4,419
Jul 29, 2025	42.66	42.66	42.58	42.61	42.61	-0.40%	5,431
Jul 28, 2025	42.93	42.94	42.78	42.78	42.78	-0.10%	556
Jul 25, 2025	42.63	42.82	42.57	42.82	42.82	0.56%	766
Jul 24, 2025	42.82	42.87	42.58	42.58	42.58	-1.29%	1,242
Jul 23, 2025	42.86	43.14	42.86	43.14	43.14	1.17%	3,963
Jul 22, 2025	42.39	42.64	42.39	42.64	42.64	1.22%	1,363
Jul 21, 2025	42.32	42.48	42.12	42.12	42.12	-0.04%	1,516
Jul 18, 2025	42.14	42.14	42.14	42.14	42.14	-0.94%	189
Jul 17, 2025	42.49	42.55	42.48	42.54	42.54	0.93%	1,163
Jul 16, 2025	42.04	42.21	42.03	42.15	42.15	0.48%	2,065
Jul 15, 2025	42.23	42.23	41.94	41.94	41.94	-1.98%	964
Jul 14, 2025	42.58	42.79	42.58	42.79	42.79	0.52%	2,277
Jul 11, 2025	42.66	42.73	42.57	42.57	42.57	-1.15%	3,504
Jul 10, 2025	42.73	43.16	42.73	43.06	43.06	0.61%	1,497
Jul 9, 2025	42.81	42.81	42.53	42.80	42.80	0.32%	369
Jul 8, 2025	42.69	42.78	42.67	42.67	42.67	0.28%	1,075
Jul 7, 2025	43.19	43.19	42.55	42.55	42.55	-1.34%	3,463
Jul 3, 2025	43.04	43.13	43.04	43.13	43.13	0.62%	1,188
Jul 2, 2025	42.68	42.86	42.68	42.86	42.86	1.23%	999
Jul 1, 2025	41.55	42.79	41.55	42.34	42.34	1.41%	1,026
Jun 30, 2025	41.82	41.84	41.72	41.75	41.75	-0.01%	5,818
Jun 27, 2025	41.74	41.93	41.55	41.76	41.76	0.35%	4,271
Jun 26, 2025	41.15	41.61	41.15	41.61	41.61	1.39%	1,141
Jun 25, 2025	41.28	41.28	41.04	41.04	41.04	-1.58%	2,739
Jun 24, 2025	41.62	41.75	41.53	41.70	41.49	0.82%	2,069
Jun 23, 2025	41.22	41.36	41.19	41.36	41.15	1.57%	1,555
Jun 20, 2025	40.72	40.72	40.57	40.72	40.52	-0.25%	2,405
Jun 18, 2025	40.97	41.10	40.82	40.82	40.62	0.34%	4,885
Jun 17, 2025	40.91	40.98	40.67	40.68	40.48	-0.65%	3,233
Jun 16, 2025	41.16	41.16	40.95	40.95	40.74	1.00%	2,354
Jun 13, 2025	41.03	41.03	40.54	40.54	40.34	-1.92%	2,556
Jun 12, 2025	41.21	41.34	41.21	41.33	41.13	-0.44%	765
Jun 11, 2025	41.88	41.88	41.52	41.52	41.31	-0.45%	1,827
Jun 10, 2025	41.88	41.88	41.68	41.70	41.50	0.39%	3,178
Jun 9, 2025	41.38	41.72	41.34	41.54	41.33	0.55%	4,323
Jun 6, 2025	41.16	41.31	41.12	41.31	41.11	1.50%	2,823
Jun 5, 2025	40.52	40.84	40.52	40.70	40.50	0.05%	1,442
Jun 4, 2025	40.86	40.89	40.68	40.68	40.48	-0.66%	5,645

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.