Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
53.11
+0.41 (0.78%)
Jun 26, 2025, 4:00 PM - Market closed
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 52.97 | 53.12 | 52.84 | 53.11 | 53.11 | 0.78% | 41,340 |
| Jun 25, 2025 | 53.22 | 53.22 | 52.70 | 52.70 | 52.70 | -1.11% | 32,419 |
| Jun 24, 2025 | 53.18 | 53.34 | 52.95 | 53.29 | 53.10 | 0.85% | 10,756 |
| Jun 23, 2025 | 52.36 | 52.86 | 52.23 | 52.84 | 52.65 | 1.12% | 18,081 |
| Jun 20, 2025 | 52.59 | 52.59 | 52.09 | 52.26 | 52.07 | 0.09% | 23,350 |
| Jun 18, 2025 | 52.28 | 52.60 | 52.21 | 52.21 | 52.02 | -0.21% | 20,945 |
| Jun 17, 2025 | 52.57 | 52.65 | 52.29 | 52.32 | 52.13 | -0.59% | 19,379 |
| Jun 16, 2025 | 52.47 | 52.73 | 52.47 | 52.63 | 52.44 | 0.96% | 14,116 |
| Jun 13, 2025 | 52.55 | 52.69 | 52.13 | 52.13 | 51.94 | -1.31% | 15,198 |
| Jun 12, 2025 | 52.59 | 52.82 | 52.53 | 52.82 | 52.63 | 0.40% | 21,340 |
| Jun 11, 2025 | 53.02 | 53.02 | 52.50 | 52.61 | 52.42 | -0.42% | 15,333 |
| Jun 10, 2025 | 52.78 | 52.86 | 52.67 | 52.83 | 52.64 | 0.23% | 13,388 |
| Jun 9, 2025 | 52.91 | 52.91 | 52.64 | 52.71 | 52.52 | -0.26% | 13,071 |
| Jun 6, 2025 | 52.79 | 52.88 | 52.59 | 52.85 | 52.66 | 1.07% | 27,024 |
| Jun 5, 2025 | 52.30 | 52.53 | 52.25 | 52.29 | 52.10 | -0.27% | 11,211 |
| Jun 4, 2025 | 52.75 | 52.75 | 52.43 | 52.43 | 52.24 | -0.34% | 25,894 |
| Jun 3, 2025 | 52.20 | 52.62 | 52.08 | 52.61 | 52.42 | 0.67% | 16,811 |
| Jun 2, 2025 | 52.09 | 52.26 | 51.66 | 52.26 | 52.07 | 0.23% | 16,228 |
| May 30, 2025 | 51.94 | 52.25 | 51.73 | 52.14 | 51.95 | 0.17% | 11,992 |
| May 29, 2025 | 52.29 | 52.29 | 51.68 | 52.05 | 51.86 | - | 36,309 |
| May 28, 2025 | 52.54 | 52.54 | 52.02 | 52.05 | 51.86 | -0.55% | 30,470 |
| May 27, 2025 | 52.25 | 52.36 | 52.08 | 52.34 | 52.15 | 1.31% | 15,171 |
| May 23, 2025 | 51.29 | 51.78 | 51.29 | 51.66 | 51.47 | -0.37% | 8,800 |
| May 22, 2025 | 52.00 | 52.12 | 51.78 | 51.85 | 51.66 | -0.44% | 29,683 |
| May 21, 2025 | 52.66 | 52.69 | 52.05 | 52.08 | 51.89 | -1.61% | 139,056 |
| May 20, 2025 | 52.88 | 53.13 | 52.77 | 52.93 | 52.74 | -0.21% | 29,949 |
| May 19, 2025 | 52.60 | 53.04 | 52.58 | 53.04 | 52.85 | 0.11% | 11,077 |
| May 16, 2025 | 52.53 | 52.98 | 52.48 | 52.98 | 52.79 | 0.95% | 32,204 |
| May 15, 2025 | 51.82 | 52.52 | 51.82 | 52.48 | 52.29 | 0.96% | 48,068 |
| May 14, 2025 | 52.27 | 52.27 | 51.92 | 51.98 | 51.79 | -0.33% | 56,041 |
| May 13, 2025 | 52.10 | 52.36 | 52.09 | 52.15 | 51.96 | 0.06% | 63,541 |
| May 12, 2025 | 52.05 | 52.12 | 51.75 | 52.12 | 51.93 | 2.64% | 11,008 |
| May 9, 2025 | 50.99 | 50.99 | 50.71 | 50.78 | 50.60 | -0.31% | 12,114 |
| May 8, 2025 | 51.17 | 51.36 | 50.79 | 50.94 | 50.76 | 0.30% | 32,297 |
| May 7, 2025 | 50.69 | 50.96 | 50.56 | 50.79 | 50.61 | 0.38% | 108,341 |
| May 6, 2025 | 50.50 | 50.84 | 50.48 | 50.60 | 50.42 | -0.49% | 26,307 |
| May 5, 2025 | 50.66 | 51.10 | 50.66 | 50.85 | 50.67 | -0.23% | 12,433 |
| May 2, 2025 | 50.71 | 50.97 | 50.62 | 50.97 | 50.78 | 1.76% | 15,226 |
| May 1, 2025 | 50.25 | 50.56 | 50.08 | 50.09 | 49.91 | -0.06% | 19,357 |
| Apr 30, 2025 | 49.48 | 50.13 | 49.16 | 50.12 | 49.94 | 0.26% | 16,519 |
| Apr 29, 2025 | 49.46 | 50.07 | 49.46 | 49.99 | 49.81 | 0.55% | 16,130 |
| Apr 28, 2025 | 49.53 | 49.72 | 49.28 | 49.72 | 49.54 | 0.52% | 48,716 |
| Apr 25, 2025 | 49.40 | 49.53 | 49.09 | 49.46 | 49.28 | 0.06% | 34,993 |
| Apr 24, 2025 | 48.63 | 49.52 | 48.63 | 49.43 | 49.25 | 1.41% | 19,160 |
| Apr 23, 2025 | 49.18 | 49.58 | 48.55 | 48.74 | 48.57 | 1.11% | 21,584 |
| Apr 22, 2025 | 47.44 | 48.28 | 47.44 | 48.21 | 48.04 | 2.40% | 29,989 |
| Apr 21, 2025 | 47.63 | 47.74 | 46.56 | 47.08 | 46.91 | -1.92% | 36,770 |
| Apr 17, 2025 | 47.85 | 48.35 | 47.85 | 48.00 | 47.83 | 0.45% | 22,270 |
| Apr 16, 2025 | 48.11 | 48.49 | 47.47 | 47.79 | 47.62 | -1.34% | 121,552 |
| Apr 15, 2025 | 48.66 | 48.88 | 48.43 | 48.44 | 48.26 | -0.14% | 19,095 |