Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
53.83
+0.05 (0.09%)
At close: Jul 18, 2025, 4:00 PM
53.83
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 53.88 | 53.88 | 53.69 | 53.79 | - | 0.02% | 19,619 |
| Jul 17, 2025 | 53.51 | 53.78 | 53.49 | 53.78 | 53.78 | 0.56% | 5,986 |
| Jul 16, 2025 | 53.31 | 53.48 | 52.94 | 53.48 | 53.48 | 0.34% | 16,579 |
| Jul 15, 2025 | 53.94 | 53.94 | 53.30 | 53.30 | 53.30 | -1.24% | 19,359 |
| Jul 14, 2025 | 53.86 | 53.97 | 53.76 | 53.97 | 53.97 | 0.45% | 6,559 |
| Jul 11, 2025 | 54.16 | 54.16 | 53.71 | 53.73 | 53.73 | -0.85% | 11,632 |
| Jul 10, 2025 | 54.16 | 54.46 | 54.11 | 54.19 | 54.19 | -0.04% | 22,713 |
| Jul 9, 2025 | 54.26 | 54.32 | 53.91 | 54.21 | 54.21 | 0.30% | 16,368 |
| Jul 8, 2025 | 54.14 | 54.22 | 53.99 | 54.05 | 54.05 | -0.06% | 15,528 |
| Jul 7, 2025 | 54.35 | 54.43 | 53.83 | 54.08 | 54.08 | -0.72% | 11,945 |
| Jul 3, 2025 | 54.27 | 54.48 | 54.27 | 54.47 | 54.47 | 0.87% | 6,443 |
| Jul 2, 2025 | 54.02 | 54.03 | 53.83 | 54.00 | 54.00 | 0.01% | 19,885 |
| Jul 1, 2025 | 53.60 | 54.08 | 53.60 | 53.99 | 53.99 | 0.56% | 146,810 |
| Jun 30, 2025 | 53.64 | 53.69 | 53.44 | 53.69 | 53.69 | 0.73% | 9,762 |
| Jun 27, 2025 | 53.25 | 53.48 | 53.09 | 53.30 | 53.30 | 0.36% | 29,519 |
| Jun 26, 2025 | 52.97 | 53.12 | 52.84 | 53.11 | 53.11 | 0.78% | 41,350 |
| 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 |