Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
47.46
-1.51 (-3.08%)
Apr 4, 2025, 9:56 AM EDT - Market open
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 49.78 | 49.78 | 48.90 | 48.97 | 48.97 | -4.40% | 42,770 |
| Apr 2, 2025 | 50.43 | 51.33 | 50.43 | 51.22 | 51.22 | 0.83% | 24,245 |
| Apr 1, 2025 | 50.58 | 50.95 | 50.20 | 50.80 | 50.80 | 0.14% | 68,718 |
| Mar 31, 2025 | 49.80 | 50.73 | 49.80 | 50.73 | 50.73 | 1.09% | 17,421 |
| Mar 28, 2025 | 50.77 | 50.80 | 50.07 | 50.18 | 50.18 | -1.40% | 18,075 |
| Mar 27, 2025 | 51.05 | 51.13 | 50.74 | 50.90 | 50.90 | -0.38% | 40,354 |
| Mar 26, 2025 | 51.36 | 51.39 | 50.96 | 51.09 | 51.09 | -0.19% | 50,675 |
| Mar 25, 2025 | 51.40 | 51.40 | 51.11 | 51.19 | 51.19 | -0.56% | 17,056 |
| Mar 24, 2025 | 51.18 | 51.47 | 51.18 | 51.47 | 51.29 | 1.61% | 18,348 |
| Mar 21, 2025 | 50.46 | 50.66 | 50.24 | 50.66 | 50.48 | -0.20% | 12,489 |
| Mar 20, 2025 | 50.89 | 51.18 | 50.65 | 50.76 | 50.58 | -0.57% | 43,738 |
| Mar 19, 2025 | 50.62 | 51.24 | 50.62 | 51.05 | 50.86 | 0.95% | 23,039 |
| Mar 18, 2025 | 50.87 | 50.87 | 50.48 | 50.57 | 50.39 | -0.77% | 27,579 |
| Mar 17, 2025 | 50.36 | 51.07 | 50.36 | 50.96 | 50.77 | 1.19% | 27,530 |
| Mar 14, 2025 | 49.85 | 50.36 | 49.79 | 50.36 | 50.18 | 1.86% | 65,376 |
| Mar 13, 2025 | 50.07 | 50.07 | 49.31 | 49.44 | 49.26 | -1.28% | 65,396 |
| Mar 12, 2025 | 50.64 | 50.64 | 49.80 | 50.08 | 49.90 | -0.38% | 93,985 |
| Mar 11, 2025 | 50.97 | 50.97 | 49.99 | 50.27 | 50.09 | -1.37% | 38,591 |
| Mar 10, 2025 | 51.30 | 51.54 | 50.65 | 50.97 | 50.78 | -1.51% | 24,232 |
| Mar 7, 2025 | 51.19 | 51.75 | 50.93 | 51.75 | 51.56 | 0.96% | 14,581 |
| Mar 6, 2025 | 51.33 | 51.55 | 51.03 | 51.26 | 51.07 | -1.04% | 34,008 |
| Mar 5, 2025 | 51.41 | 51.85 | 51.09 | 51.80 | 51.61 | 0.85% | 25,225 |
| Mar 4, 2025 | 51.80 | 52.00 | 51.22 | 51.37 | 51.18 | -1.39% | 20,768 |
| Mar 3, 2025 | 53.00 | 53.03 | 51.92 | 52.09 | 51.90 | -1.33% | 19,423 |
| Feb 28, 2025 | 52.32 | 52.80 | 51.96 | 52.79 | 52.60 | 0.99% | 50,806 |
| Feb 27, 2025 | 52.78 | 53.03 | 52.26 | 52.27 | 52.08 | -0.85% | 37,009 |
| Feb 26, 2025 | 53.02 | 53.19 | 52.62 | 52.72 | 52.53 | -0.25% | 19,754 |
| Feb 25, 2025 | 52.71 | 53.02 | 52.58 | 52.85 | 52.66 | 0.27% | 23,595 |
| Feb 24, 2025 | 52.89 | 52.98 | 52.61 | 52.71 | 52.52 | -0.08% | 11,388 |
| Feb 21, 2025 | 53.45 | 53.45 | 52.70 | 52.75 | 52.56 | -1.51% | 16,725 |
| Feb 20, 2025 | 53.73 | 53.73 | 53.30 | 53.56 | 53.37 | -0.41% | 16,743 |
| Feb 19, 2025 | 53.56 | 53.78 | 53.45 | 53.78 | 53.58 | 0.37% | 19,388 |
| Feb 18, 2025 | 53.46 | 53.58 | 53.23 | 53.58 | 53.39 | 0.45% | 23,459 |
| Feb 14, 2025 | 53.50 | 53.55 | 53.31 | 53.34 | 53.15 | -0.13% | 20,298 |
| Feb 13, 2025 | 53.03 | 53.42 | 53.01 | 53.41 | 53.22 | 0.98% | 39,529 |
| Feb 12, 2025 | 52.73 | 53.02 | 52.63 | 52.89 | 52.70 | -0.49% | 43,051 |
| Feb 11, 2025 | 53.00 | 53.15 | 52.90 | 53.15 | 52.96 | 0.09% | 10,184 |
| Feb 10, 2025 | 53.19 | 53.19 | 52.97 | 53.10 | 52.91 | 0.42% | 8,284 |
| Feb 7, 2025 | 53.28 | 53.33 | 52.81 | 52.88 | 52.69 | -0.60% | 16,262 |
| Feb 6, 2025 | 53.37 | 53.37 | 52.98 | 53.20 | 53.01 | -0.15% | 25,654 |
| Feb 5, 2025 | 52.87 | 53.28 | 52.75 | 53.28 | 53.09 | 0.92% | 28,478 |
| Feb 4, 2025 | 52.58 | 52.84 | 52.58 | 52.80 | 52.60 | 0.41% | 16,169 |
| Feb 3, 2025 | 51.98 | 52.73 | 51.97 | 52.58 | 52.39 | -0.42% | 11,608 |
| Jan 31, 2025 | 53.22 | 53.28 | 52.75 | 52.80 | 52.61 | -0.58% | 13,024 |
| Jan 30, 2025 | 52.77 | 53.23 | 52.72 | 53.11 | 52.92 | 0.89% | 42,744 |
| Jan 29, 2025 | 52.83 | 52.91 | 52.52 | 52.64 | 52.45 | -0.23% | 105,494 |
| Jan 28, 2025 | 52.85 | 52.85 | 52.50 | 52.76 | 52.57 | -0.17% | 17,170 |
| Jan 27, 2025 | 52.58 | 52.85 | 52.54 | 52.85 | 52.66 | -0.41% | 20,708 |
| Jan 24, 2025 | 53.06 | 53.19 | 52.97 | 53.07 | 52.88 | -0.15% | 22,778 |
| Jan 23, 2025 | 52.89 | 53.15 | 52.78 | 53.15 | 52.96 | 0.28% | 17,054 |