Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
51.79
-0.07 (-0.13%)
At close: Aug 14, 2025, 4:00 PM
51.79
0.00 (0.00%)
After-hours: Aug 14, 2025, 8:00 PM EDT
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 51.69 | 51.79 | 51.69 | 51.79 | 51.79 | -0.13% | 124 |
| Aug 13, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.91% | 3 |
| Aug 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 1.72% | 40 |
| Aug 11, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.42% | 7 |
| Aug 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.94% | 5 |
| Aug 7, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.25% | 3 |
| Aug 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.20% | 3 |
| Aug 5, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.19% | 21 |
| Aug 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 1.30% | 8 |
| Aug 1, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.43% | 17 |
| Jul 31, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.58% | 11 |
| Jul 30, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.40% | 15 |
| Jul 29, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.21% | 3 |
| Jul 28, 2025 | 51.15 | 51.15 | 51.08 | 51.08 | 51.08 | -0.34% | 216 |
| Jul 25, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.50% | 89 |
| Jul 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.60% | 62 |
| Jul 23, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 1.04% | 7 |
| Jul 22, 2025 | 50.64 | 50.78 | 50.64 | 50.78 | 50.78 | 1.06% | 114 |
| Jul 21, 2025 | 50.59 | 50.59 | 50.24 | 50.24 | 50.24 | -0.17% | 8,955 |
| Jul 18, 2025 | 50.36 | 50.36 | 50.33 | 50.33 | 50.33 | -0.02% | 302 |
| Jul 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.65% | 84 |
| Jul 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.10% | 33 |
| Jul 15, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -1.67% | 18 |
| Jul 14, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.11% | 5 |
| Jul 11, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.79% | 5 |
| Jul 10, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.69% | 4 |
| Jul 9, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 0.22% | 53 |
| Jul 8, 2025 | 50.58 | 50.79 | 50.58 | 50.70 | 50.70 | 0.20% | 854 |
| Jul 7, 2025 | 50.85 | 50.99 | 50.52 | 50.60 | 50.60 | -0.91% | 427 |
| Jul 3, 2025 | 51.10 | 51.10 | 51.07 | 51.07 | 51.07 | 0.60% | 106 |
| Jul 2, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.36% | 4 |
| Jul 1, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 1.11% | 29 |
| Jun 30, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 0.54% | 14 |
| Jun 27, 2025 | 49.86 | 49.86 | 49.58 | 49.76 | 49.76 | 0.42% | 343 |
| Jun 26, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 1.00% | 7 |
| Jun 25, 2025 | 49.13 | 49.13 | 49.06 | 49.06 | 49.06 | -1.24% | 105 |
| Jun 24, 2025 | 49.65 | 49.71 | 49.63 | 49.67 | 49.40 | 0.95% | 19,966 |
| Jun 23, 2025 | 49.12 | 49.20 | 49.01 | 49.20 | 48.94 | 0.71% | 203 |
| Jun 20, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.59 | 0.32% | 3 |
| Jun 18, 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 48.44 | 0.07% | 15 |
| Jun 17, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.40 | -0.73% | 2 |
| Jun 16, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 48.76 | 0.85% | 7 |
| Jun 13, 2025 | 48.61 | 48.61 | 48.61 | 48.61 | 48.35 | -1.22% | 1 |
| Jun 12, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 48.95 | 0.21% | 3 |
| Jun 11, 2025 | 49.13 | 49.15 | 49.11 | 49.11 | 48.84 | -0.28% | 700 |
| Jun 10, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.98 | 0.41% | 1 |
| Jun 9, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 48.78 | 0.03% | 1 |
| Jun 6, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.77 | 1.51% | 1 |
| Jun 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.04 | -0.28% | 4 |
| Jun 4, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.17 | -0.58% | 4 |