Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
46.58
-0.04 (-0.08%)
At close: Nov 28, 2025, 4:00 PM EST
46.58
0.00 (0.00%)
After-hours: Nov 28, 2025, 5:00 PM EST
ROSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.08% | 49 |
| Nov 26, 2025 | 46.79 | 46.79 | 46.62 | 46.62 | 46.62 | 0.33% | 1,147 |
| Nov 25, 2025 | 46.45 | 46.47 | 46.45 | 46.47 | 46.47 | 2.36% | 516 |
| Nov 24, 2025 | 45.29 | 45.40 | 45.28 | 45.40 | 45.40 | 0.55% | 519 |
| Nov 21, 2025 | 45.17 | 45.17 | 45.06 | 45.15 | 45.15 | 2.78% | 546 |
| Nov 20, 2025 | 44.64 | 44.64 | 43.93 | 43.93 | 43.93 | -0.77% | 2,428 |
| Nov 19, 2025 | 44.48 | 44.48 | 44.27 | 44.27 | 44.27 | -0.32% | 982 |
| Nov 18, 2025 | 44.26 | 44.41 | 44.19 | 44.41 | 44.41 | 0.33% | 430 |
| Nov 17, 2025 | 45.09 | 45.13 | 44.27 | 44.27 | 44.27 | -1.96% | 7,367 |
| Nov 14, 2025 | 45.10 | 45.20 | 45.10 | 45.15 | 45.15 | -0.17% | 3,598 |
| Nov 13, 2025 | 45.75 | 45.75 | 45.23 | 45.23 | 45.23 | -1.38% | 1,046 |
| Nov 12, 2025 | 46.07 | 46.07 | 45.86 | 45.86 | 45.86 | 0.31% | 1,941 |
| Nov 11, 2025 | 45.58 | 45.72 | 45.58 | 45.72 | 45.72 | 0.46% | 270 |
| Nov 10, 2025 | 45.48 | 45.51 | 45.48 | 45.51 | 45.51 | 0.80% | 227 |
| Nov 7, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.42% | 163 |
| Nov 6, 2025 | 45.11 | 45.11 | 44.95 | 44.96 | 44.96 | -0.51% | 838 |
| Nov 5, 2025 | 45.28 | 45.28 | 45.19 | 45.19 | 45.19 | 1.70% | 287 |
| Nov 4, 2025 | 44.26 | 44.44 | 44.26 | 44.44 | 44.44 | -0.42% | 315 |
| Nov 3, 2025 | 44.39 | 44.65 | 44.39 | 44.62 | 44.62 | 0.44% | 1,764 |
| Oct 31, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.22% | 45 |
| Oct 30, 2025 | 44.58 | 44.81 | 44.53 | 44.53 | 44.53 | -0.31% | 565 |
| Oct 29, 2025 | 45.04 | 45.04 | 44.66 | 44.66 | 44.66 | -1.41% | 344 |
| Oct 28, 2025 | 45.07 | 45.35 | 45.07 | 45.30 | 45.30 | -0.39% | 1,438 |
| Oct 27, 2025 | 45.87 | 45.87 | 45.47 | 45.48 | 45.48 | -0.52% | 1,333 |
| Oct 24, 2025 | 45.77 | 45.78 | 45.69 | 45.72 | 45.72 | 0.88% | 1,204 |
| Oct 23, 2025 | 45.19 | 45.47 | 45.16 | 45.32 | 45.32 | 0.98% | 867 |
| Oct 22, 2025 | 44.91 | 45.00 | 44.88 | 44.88 | 44.88 | -0.32% | 1,116 |
| Oct 21, 2025 | 44.84 | 45.02 | 44.84 | 45.02 | 45.02 | 0.36% | 239 |
| Oct 20, 2025 | 44.67 | 44.87 | 44.67 | 44.86 | 44.86 | 1.40% | 350 |
| Oct 17, 2025 | 44.00 | 44.34 | 44.00 | 44.24 | 44.24 | 0.09% | 23,886 |
| Oct 16, 2025 | 44.67 | 44.68 | 44.21 | 44.21 | 44.21 | -1.54% | 530 |
| Oct 15, 2025 | 45.03 | 45.08 | 44.90 | 44.90 | 44.90 | 0.17% | 670 |
| Oct 14, 2025 | 43.73 | 44.90 | 43.73 | 44.82 | 44.82 | 1.43% | 1,649 |
| Oct 13, 2025 | 44.00 | 44.19 | 44.00 | 44.19 | 44.18 | 1.68% | 393 |
| Oct 10, 2025 | 43.90 | 43.90 | 43.46 | 43.46 | 43.46 | -2.62% | 1,111 |
| Oct 9, 2025 | 44.79 | 44.79 | 44.63 | 44.63 | 44.63 | -0.92% | 164 |
| Oct 8, 2025 | 44.97 | 45.04 | 44.97 | 45.04 | 45.04 | 0.49% | 320 |
| Oct 7, 2025 | 44.72 | 44.87 | 44.72 | 44.82 | 44.82 | -1.03% | 648 |
| Oct 6, 2025 | 45.43 | 45.70 | 45.29 | 45.29 | 45.29 | -0.29% | 2,597 |
| Oct 3, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.29% | 113 |
| Oct 2, 2025 | 45.45 | 45.45 | 44.95 | 45.29 | 45.29 | -0.31% | 462 |
| Oct 1, 2025 | 45.34 | 45.54 | 45.34 | 45.43 | 45.43 | -0.08% | 1,905 |
| Sep 30, 2025 | 45.27 | 45.46 | 45.18 | 45.46 | 45.46 | 0.13% | 1,696 |
| Sep 29, 2025 | 45.94 | 45.94 | 45.41 | 45.41 | 45.40 | -0.48% | 787 |
| Sep 26, 2025 | 45.57 | 45.62 | 45.48 | 45.62 | 45.62 | 1.08% | 669 |
| Sep 25, 2025 | 45.19 | 45.21 | 45.05 | 45.14 | 45.14 | -1.35% | 3,820 |
| Sep 24, 2025 | 46.11 | 46.17 | 45.75 | 45.75 | 45.54 | -0.63% | 4,836 |
| Sep 23, 2025 | 46.48 | 46.51 | 46.04 | 46.05 | 45.83 | -0.19% | 32,458 |
| Sep 22, 2025 | 45.91 | 46.13 | 45.91 | 46.13 | 45.91 | 0.45% | 978 |
| Sep 19, 2025 | 46.18 | 46.18 | 45.93 | 45.93 | 45.71 | -1.44% | 4,495 |