Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
0.00
+0.1432 (0.30%)
May 9, 2025, 2:42 PM - Market open
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.71% | - |
| May 7, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.26% | 102 |
| May 6, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.44% | 102 |
| May 5, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.52% | 4 |
| May 2, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 1.84% | 3 |
| May 1, 2025 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 0.26% | 1 |
| Apr 30, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.08% | 1 |
| Apr 29, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.35% | 75 |
| Apr 28, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 0.61% | 53 |
| Apr 25, 2025 | 45.69 | 45.85 | 45.65 | 45.85 | 45.85 | -0.41% | 1,094 |
| Apr 24, 2025 | 45.40 | 46.04 | 45.38 | 46.04 | 46.04 | 1.72% | 4,490 |
| Apr 23, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 1.06% | 5 |
| Apr 22, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 2.71% | 200 |
| Apr 21, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -2.03% | 3 |
| Apr 17, 2025 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.88% | 76 |
| Apr 16, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | -1.12% | 1 |
| Apr 15, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.16% | 1 |
| Apr 14, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | 0.93% | 27 |
| Apr 11, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | 1.48% | - |
| Apr 10, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -3.95% | 11 |
| Apr 9, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 8.08% | 11 |
| Apr 8, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -1.66% | 18 |
| Apr 7, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | -0.24% | 48 |
| Apr 4, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | -5.97% | 45 |
| Apr 3, 2025 | 45.86 | 45.86 | 45.56 | 45.56 | 45.56 | -6.11% | 123 |
| Apr 2, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.02% | 1 |
| Apr 1, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.14% | 123 |
| Mar 31, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.94% | 14 |
| Mar 28, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -1.62% | 5 |
| Mar 27, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.49% | 1 |
| Mar 26, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -0.10% | 3 |
| Mar 25, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.65% | 25 |
| Mar 24, 2025 | 48.91 | 48.91 | 48.91 | 48.91 | 48.66 | 1.92% | 25 |
| Mar 21, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.74 | -0.34% | 2 |
| Mar 20, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 47.91 | -0.13% | - |
| Mar 19, 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 47.97 | 0.97% | - |
| Mar 18, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.51 | -0.59% | 54 |
| Mar 17, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.79 | 1.09% | 54 |
| Mar 14, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.27 | 2.14% | 29 |
| Mar 13, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.28 | -1.14% | 27 |
| Mar 12, 2025 | 47.06 | 47.06 | 47.06 | 47.06 | 46.81 | -0.22% | 27 |
| Mar 11, 2025 | 47.16 | 47.16 | 47.16 | 47.16 | 46.92 | -1.07% | 179 |
| Mar 10, 2025 | 47.67 | 47.67 | 47.67 | 47.67 | 47.42 | -1.77% | 179 |
| Mar 7, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.28 | 0.95% | 3 |
| Mar 6, 2025 | 47.91 | 48.07 | 47.87 | 48.07 | 47.82 | -0.95% | 228 |
| Mar 5, 2025 | 47.89 | 48.54 | 47.89 | 48.53 | 48.28 | 0.39% | 309 |
| Mar 4, 2025 | 48.14 | 48.34 | 48.02 | 48.34 | 48.10 | -2.52% | 366 |
| Mar 3, 2025 | 50.00 | 50.00 | 49.59 | 49.59 | 49.34 | -1.83% | 307 |
| Feb 28, 2025 | 49.94 | 50.52 | 49.94 | 50.52 | 50.26 | 1.08% | 812 |
| Feb 27, 2025 | 50.56 | 50.56 | 49.98 | 49.98 | 49.72 | -0.52% | 2,100 |