Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
54.12
-0.12 (-0.22%)
At close: Dec 3, 2024, 3:59 PM
54.11
-0.01 (-0.02%)
After-hours: Dec 3, 2024, 4:10 PM EST
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2024 | 54.19 | 54.19 | 53.99 | 54.11 | 54.11 | -0.24% | 31,108 |
| Dec 2, 2024 | 54.37 | 54.37 | 54.06 | 54.24 | 54.24 | -0.09% | 39,157 |
| Nov 29, 2024 | 54.30 | 54.40 | 54.27 | 54.29 | 54.29 | 0.38% | 9,423 |
| Nov 27, 2024 | 54.49 | 54.49 | 54.04 | 54.08 | 54.08 | -0.57% | 10,516 |
| Nov 26, 2024 | 54.37 | 54.39 | 54.09 | 54.39 | 54.39 | 0.26% | 17,963 |
| Nov 25, 2024 | 54.13 | 54.44 | 54.13 | 54.25 | 54.25 | 0.78% | 26,051 |
| Nov 22, 2024 | 53.63 | 53.83 | 53.58 | 53.83 | 53.83 | 0.73% | 28,987 |
| Nov 21, 2024 | 53.07 | 53.53 | 52.92 | 53.44 | 53.44 | 1.25% | 31,619 |
| Nov 20, 2024 | 52.75 | 52.78 | 52.38 | 52.78 | 52.78 | 0.42% | 24,610 |
| Nov 19, 2024 | 52.42 | 52.62 | 52.14 | 52.56 | 52.56 | -0.25% | 42,553 |
| Nov 18, 2024 | 52.59 | 52.76 | 52.59 | 52.69 | 52.69 | 0.42% | 34,383 |
| Nov 15, 2024 | 52.90 | 52.90 | 52.45 | 52.47 | 52.47 | -1.06% | 17,974 |
| Nov 14, 2024 | 53.57 | 53.59 | 52.95 | 53.03 | 53.03 | -0.75% | 26,281 |
| Nov 13, 2024 | 53.61 | 53.65 | 53.39 | 53.43 | 53.43 | -0.13% | 21,448 |
| Nov 12, 2024 | 53.88 | 53.88 | 53.40 | 53.50 | 53.50 | -0.65% | 1,634,873 |
| Nov 11, 2024 | 54.00 | 54.06 | 53.79 | 53.85 | 53.85 | 0.20% | 16,391 |
| Nov 8, 2024 | 53.62 | 53.88 | 53.61 | 53.74 | 53.74 | 0.43% | 21,921 |
| Nov 7, 2024 | 53.57 | 53.62 | 53.39 | 53.51 | 53.51 | 0.41% | 16,632 |
| Nov 6, 2024 | 53.17 | 53.40 | 52.89 | 53.29 | 53.29 | 2.86% | 43,010 |
| Nov 5, 2024 | 51.29 | 51.81 | 51.29 | 51.81 | 51.81 | 1.27% | 19,318 |
| Nov 4, 2024 | 51.36 | 51.42 | 51.15 | 51.16 | 51.16 | -0.20% | 17,095 |
| Nov 1, 2024 | 51.38 | 51.57 | 51.24 | 51.26 | 51.26 | 0.14% | 11,832 |
| Oct 31, 2024 | 51.64 | 51.64 | 51.19 | 51.19 | 51.19 | -0.93% | 14,120 |
| Oct 30, 2024 | 51.76 | 51.96 | 51.67 | 51.67 | 51.67 | -0.07% | 20,671 |
| Oct 29, 2024 | 51.66 | 51.79 | 51.45 | 51.71 | 51.71 | 0.08% | 9,659 |
| Oct 28, 2024 | 51.65 | 51.75 | 51.58 | 51.67 | 51.67 | 0.62% | 9,423 |
| Oct 25, 2024 | 51.88 | 51.96 | 51.35 | 51.35 | 51.35 | -0.52% | 86,694 |
| Oct 24, 2024 | 51.74 | 51.74 | 51.46 | 51.62 | 51.62 | -0.08% | 35,739 |
| Oct 23, 2024 | 51.77 | 51.86 | 51.41 | 51.66 | 51.66 | -0.37% | 15,044 |
| Oct 22, 2024 | 51.89 | 51.90 | 51.62 | 51.85 | 51.85 | -0.50% | 87,269 |
| Oct 21, 2024 | 52.54 | 52.54 | 52.00 | 52.11 | 52.11 | -0.78% | 13,393 |
| Oct 18, 2024 | 52.54 | 52.58 | 52.40 | 52.52 | 52.52 | -0.10% | 17,387 |
| Oct 17, 2024 | 52.73 | 52.73 | 52.48 | 52.57 | 52.57 | 0.06% | 13,981 |
| Oct 16, 2024 | 52.43 | 52.61 | 52.38 | 52.54 | 52.54 | 0.57% | 24,494 |
| Oct 15, 2024 | 52.58 | 52.66 | 52.23 | 52.24 | 52.24 | -0.65% | 19,169 |
| Oct 14, 2024 | 52.30 | 52.66 | 52.30 | 52.58 | 52.58 | 0.69% | 7,496 |
| Oct 11, 2024 | 51.82 | 52.22 | 51.82 | 52.22 | 52.22 | 0.95% | 5,372 |
| Oct 10, 2024 | 51.91 | 51.91 | 51.60 | 51.73 | 51.73 | -0.46% | 18,560 |
| Oct 9, 2024 | 51.61 | 51.97 | 51.53 | 51.97 | 51.97 | 0.74% | 9,461 |
| Oct 8, 2024 | 51.33 | 51.62 | 51.33 | 51.59 | 51.59 | 0.57% | 10,604 |
| Oct 7, 2024 | 51.59 | 51.59 | 51.16 | 51.30 | 51.30 | -0.75% | 20,847 |
| Oct 4, 2024 | 51.67 | 51.69 | 51.32 | 51.69 | 51.69 | 0.74% | 11,518 |
| Oct 3, 2024 | 51.39 | 51.40 | 51.19 | 51.31 | 51.31 | -0.39% | 183,402 |
| Oct 2, 2024 | 51.45 | 51.62 | 51.32 | 51.51 | 51.51 | -0.02% | 12,299 |
| Oct 1, 2024 | 51.85 | 51.85 | 51.36 | 51.52 | 51.52 | -0.66% | 114,546 |
| Sep 30, 2024 | 51.67 | 51.88 | 51.47 | 51.86 | 51.86 | 0.37% | 23,470 |
| Sep 27, 2024 | 51.81 | 51.92 | 51.65 | 51.67 | 51.67 | -0.02% | 11,415 |
| Sep 26, 2024 | 51.63 | 51.68 | 51.52 | 51.68 | 51.68 | 0.45% | 55,281 |
| Sep 25, 2024 | 51.77 | 51.77 | 51.44 | 51.45 | 51.25 | -0.45% | 17,153 |
| Sep 24, 2024 | 51.67 | 51.72 | 51.58 | 51.68 | 51.48 | 0.08% | 22,802 |
| Sep 23, 2024 | 51.61 | 51.65 | 51.52 | 51.64 | 51.44 | 0.49% | 24,164 |
| Sep 20, 2024 | 51.44 | 51.45 | 51.18 | 51.39 | 51.19 | -0.29% | 12,535 |
| Sep 19, 2024 | 51.72 | 51.72 | 51.40 | 51.54 | 51.34 | 1.22% | 14,604 |
| Sep 18, 2024 | 51.21 | 51.37 | 50.87 | 50.92 | 50.72 | -0.39% | 18,404 |
| Sep 17, 2024 | 51.36 | 51.46 | 51.02 | 51.12 | 50.92 | -0.08% | 18,166 |
| Sep 16, 2024 | 50.97 | 51.17 | 50.94 | 51.16 | 50.96 | 0.65% | 11,600 |
| Sep 13, 2024 | 50.55 | 50.91 | 50.55 | 50.83 | 50.63 | 0.91% | 10,701 |
| Sep 12, 2024 | 50.14 | 50.42 | 49.90 | 50.37 | 50.17 | 0.65% | 17,086 |
| Sep 11, 2024 | 49.84 | 50.07 | 49.10 | 50.05 | 49.85 | 0.23% | 11,976 |
| Sep 10, 2024 | 49.95 | 49.95 | 49.63 | 49.93 | 49.73 | 0.20% | 34,858 |
| Sep 9, 2024 | 49.74 | 50.04 | 49.65 | 49.83 | 49.63 | 0.87% | 66,959 |
| Sep 6, 2024 | 50.06 | 50.18 | 49.39 | 49.40 | 49.21 | -1.26% | 16,696 |
| Sep 5, 2024 | 50.47 | 50.47 | 49.89 | 50.03 | 49.83 | -0.87% | 11,596 |
| Sep 4, 2024 | 50.49 | 50.57 | 50.31 | 50.47 | 50.27 | -0.12% | 48,552 |
| Sep 3, 2024 | 51.16 | 51.18 | 50.38 | 50.53 | 50.33 | -1.64% | 14,863 |
| Aug 30, 2024 | 51.11 | 51.37 | 50.90 | 51.37 | 51.17 | 0.98% | 8,760 |
| Aug 29, 2024 | 50.96 | 51.18 | 50.80 | 50.87 | 50.67 | 0.20% | 15,541 |
| Aug 28, 2024 | 50.80 | 50.96 | 50.55 | 50.77 | 50.57 | -0.14% | 15,285 |
| Aug 27, 2024 | 50.88 | 50.88 | 50.73 | 50.84 | 50.64 | 0.10% | 7,857 |
| Aug 26, 2024 | 51.05 | 51.11 | 50.79 | 50.79 | 50.59 | -0.16% | 10,330 |
| Aug 23, 2024 | 50.61 | 50.89 | 50.58 | 50.87 | 50.67 | 1.24% | 9,222 |
| Aug 22, 2024 | 50.70 | 50.70 | 50.24 | 50.24 | 50.05 | -0.61% | 13,691 |
| Aug 21, 2024 | 50.25 | 50.61 | 50.25 | 50.55 | 50.35 | 0.66% | 11,260 |
| Aug 20, 2024 | 50.36 | 50.36 | 50.16 | 50.22 | 50.02 | -0.20% | 18,385 |
| Aug 19, 2024 | 50.09 | 50.32 | 50.05 | 50.32 | 50.12 | 0.70% | 10,742 |
| Aug 16, 2024 | 49.82 | 50.02 | 49.80 | 49.97 | 49.77 | 0.38% | 56,202 |
| Aug 15, 2024 | 49.70 | 49.87 | 49.66 | 49.78 | 49.58 | 1.20% | 7,808 |
| Aug 14, 2024 | 49.17 | 49.23 | 49.02 | 49.19 | 49.00 | 0.45% | 16,130 |
| Aug 13, 2024 | 48.65 | 48.97 | 48.57 | 48.97 | 48.78 | 1.15% | 9,367 |
| Aug 12, 2024 | 48.78 | 48.78 | 48.40 | 48.41 | 48.22 | -0.45% | 11,742 |
| Aug 9, 2024 | 48.32 | 48.75 | 48.23 | 48.63 | 48.44 | 0.49% | 17,534 |
| Aug 8, 2024 | 47.99 | 48.44 | 47.89 | 48.39 | 48.20 | 1.79% | 15,641 |
| Aug 7, 2024 | 48.23 | 48.46 | 47.54 | 47.54 | 47.36 | -0.72% | 34,531 |
| Aug 6, 2024 | 47.60 | 48.45 | 47.60 | 47.89 | 47.70 | 0.97% | 14,664 |
| Aug 5, 2024 | 47.28 | 47.91 | 47.28 | 47.43 | 47.24 | -2.51% | 27,615 |
| Aug 2, 2024 | 48.84 | 48.84 | 48.23 | 48.65 | 48.46 | -1.45% | 30,423 |
| Aug 1, 2024 | 50.07 | 50.07 | 49.14 | 49.37 | 49.17 | -1.27% | 9,012 |
| Jul 31, 2024 | 50.07 | 50.29 | 50.00 | 50.00 | 49.81 | 0.67% | 10,232 |
| Jul 30, 2024 | 49.66 | 49.74 | 49.51 | 49.67 | 49.47 | 0.46% | 15,473 |
| Jul 29, 2024 | 49.67 | 49.67 | 49.44 | 49.44 | 49.25 | -0.02% | 15,563 |
| Jul 26, 2024 | 49.25 | 49.66 | 49.25 | 49.45 | 49.25 | 1.17% | 12,609 |
| Jul 25, 2024 | 48.80 | 49.40 | 48.80 | 48.88 | 48.69 | 0.24% | 24,447 |
| Jul 24, 2024 | 49.17 | 49.28 | 48.76 | 48.76 | 48.57 | -1.16% | 102,988 |
| Jul 23, 2024 | 49.40 | 49.51 | 49.33 | 49.33 | 49.14 | -0.34% | 12,408 |
| Jul 22, 2024 | 49.27 | 49.51 | 49.25 | 49.50 | 49.31 | 0.79% | 17,298 |
| Jul 19, 2024 | 49.39 | 49.39 | 49.02 | 49.11 | 48.92 | -0.61% | 17,182 |
| Jul 18, 2024 | 49.85 | 49.85 | 49.31 | 49.41 | 49.22 | -0.72% | 21,859 |
| Jul 17, 2024 | 49.79 | 50.06 | 49.77 | 49.77 | 49.57 | -0.62% | 38,974 |
| Jul 16, 2024 | 49.58 | 50.11 | 49.58 | 50.08 | 49.88 | 1.50% | 27,282 |
| Jul 15, 2024 | 49.33 | 49.59 | 49.33 | 49.34 | 49.15 | 0.27% | 94,879 |