Hartford Multifactor Small Cap ETF (ROSC)

ROSC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	54.34	54.36	54.31	54.34	54.34	0.24%	1,872
Jun 18, 2026	54.10	54.21	53.79	54.21	54.21	1.24%	1,005
Jun 17, 2026	54.23	54.23	53.54	53.54	53.54	-0.92%	673
Jun 16, 2026	54.47	54.48	54.04	54.04	54.04	-0.38%	635
Jun 15, 2026	55.24	55.24	54.25	54.25	54.25	-1.01%	1,524
Jun 12, 2026	55.30	55.30	54.80	54.80	54.80	0.43%	630
Jun 11, 2026	54.15	54.56	54.15	54.56	54.56	1.51%	176
Jun 10, 2026	54.16	54.16	53.75	53.75	53.75	0.15%	1,425
Jun 9, 2026	53.18	53.67	53.18	53.67	53.67	0.99%	500
Jun 8, 2026	53.17	53.19	53.15	53.15	53.15	0.46%	1,519
Jun 5, 2026	53.19	53.26	52.90	52.90	52.90	-0.41%	856
Jun 4, 2026	52.49	53.12	52.49	53.12	53.12	1.55%	756
Jun 3, 2026	52.39	52.44	52.31	52.31	52.31	-0.88%	2,784
Jun 2, 2026	52.48	52.98	52.48	52.78	52.78	0.07%	5,987
Jun 1, 2026	52.46	52.74	52.46	52.74	52.74	0.06%	13,085
May 29, 2026	52.75	52.75	52.71	52.71	52.71	-0.79%	248
May 28, 2026	53.06	53.14	53.06	53.13	53.13	-0.08%	1,510
May 27, 2026	53.20	53.20	53.17	53.17	53.17	-0.15%	477
May 26, 2026	53.02	53.25	52.96	53.25	53.25	0.96%	474
May 22, 2026	52.64	52.90	52.64	52.74	52.74	0.61%	3,744
May 21, 2026	51.96	52.42	51.96	52.42	52.42	0.37%	821
May 20, 2026	52.01	52.23	52.01	52.23	52.23	1.49%	1,063
May 19, 2026	51.67	51.67	51.46	51.46	51.46	-0.58%	680
May 18, 2026	51.80	52.04	51.77	51.77	51.77	0.84%	1,824
May 15, 2026	51.35	51.35	51.34	51.34	51.34	-1.36%	168
May 14, 2026	52.06	52.33	52.05	52.05	52.05	0.49%	1,342
May 13, 2026	52.06	52.06	51.62	51.79	51.79	-0.41%	11,990
May 12, 2026	51.77	52.03	51.74	52.01	52.01	-0.73%	11,097
May 11, 2026	53.14	53.14	52.39	52.39	52.39	-1.18%	3,068
May 8, 2026	53.01	53.01	53.01	53.01	53.01	0.67%	16
May 7, 2026	52.92	52.92	52.66	52.66	52.66	-0.24%	1,394
May 6, 2026	53.14	53.14	52.76	52.79	52.79	0.43%	870
May 5, 2026	52.56	52.56	52.56	52.56	52.56	0.98%	20
May 4, 2026	52.39	52.61	51.92	52.05	52.05	-1.02%	2,175
May 1, 2026	52.70	52.70	52.41	52.59	52.59	0.69%	8,990
Apr 30, 2026	51.63	52.24	51.63	52.22	52.22	1.27%	1,359
Apr 29, 2026	52.07	52.07	51.45	51.57	51.57	-1.34%	2,800
Apr 28, 2026	52.27	52.27	52.27	52.27	52.27	0.05%	7
Apr 27, 2026	52.24	52.24	52.24	52.24	52.24	0.66%	143
Apr 24, 2026	51.60	51.90	51.60	51.90	51.90	0.52%	541
Apr 23, 2026	51.76	51.76	51.48	51.63	51.63	-0.13%	2,036
Apr 22, 2026	51.56	51.70	51.56	51.70	51.70	0.38%	330
Apr 21, 2026	51.86	51.86	51.50	51.50	51.50	-0.63%	1,348
Apr 20, 2026	51.90	52.04	51.81	51.83	51.83	-0.17%	3,477
Apr 17, 2026	51.21	51.93	51.21	51.92	51.92	2.24%	3,777
Apr 16, 2026	50.74	50.78	50.73	50.78	50.78	0.10%	704
Apr 15, 2026	50.76	50.76	50.62	50.73	50.73	-0.29%	3,412
Apr 14, 2026	50.97	51.04	50.88	50.88	50.88	0.19%	1,517
Apr 13, 2026	50.69	50.78	50.69	50.78	50.78	0.85%	405
Apr 10, 2026	50.70	50.70	50.25	50.35	50.35	-0.73%	1,871

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.