Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
48.30
-0.13 (-0.27%)
Jun 5, 2025, 4:00 PM - Market closed

VMAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202548.3048.3048.3048.3048.30-0.28%4
Jun 4, 202548.4348.4348.4348.4348.43-0.58%4
Jun 3, 202548.7248.7248.7248.7248.720.87%5
Jun 2, 202548.3048.3048.3048.3048.300.14%5
May 30, 202548.2348.2348.2348.2348.23-0.32%17
May 29, 202548.1648.3848.1648.3848.380.07%203
May 28, 202548.3548.3548.3548.3548.35-0.82%-
May 27, 202548.7448.7548.7448.7548.751.67%103
May 23, 202547.9547.9547.9547.9547.95-0.37%2
May 22, 202548.1348.1348.1348.1348.13-0.33%2
May 21, 202548.8948.8948.2948.2948.29-1.86%115,103
May 20, 202549.2049.2049.2049.2049.20-0.36%4
May 19, 202549.3849.3849.3849.3849.38-11
May 16, 202549.3849.3849.3849.3849.381.02%2
May 15, 202548.7648.8848.7648.8848.880.68%200
May 14, 202548.5548.5548.5548.5548.55-0.49%1
May 13, 202548.7948.7948.7948.7948.790.20%1
May 12, 202548.6948.6948.6948.6948.693.31%60
May 9, 202547.1347.1347.1347.1347.13-0.22%2
May 8, 202547.2347.2347.2347.2347.230.71%-
May 7, 202546.9046.9046.9046.9046.900.26%102
May 6, 202546.7846.7846.7846.7846.78-0.44%102
May 5, 202546.9846.9846.9846.9846.98-0.52%4
May 2, 202547.2347.2347.2347.2347.231.84%3
May 1, 202546.3846.3846.3846.3846.380.26%1
Apr 30, 202546.2546.2546.2546.2546.25-0.08%1
Apr 29, 202546.2946.2946.2946.2946.290.35%75
Apr 28, 202546.1346.1346.1346.1346.130.61%53
Apr 25, 202545.6945.8545.6545.8545.85-0.41%1,094
Apr 24, 202545.4046.0445.3846.0446.041.72%4,490
Apr 23, 202545.2645.2645.2645.2645.261.06%5
Apr 22, 202544.7944.7944.7944.7944.792.71%200
Apr 21, 202543.6143.6143.6143.6143.61-2.03%3
Apr 17, 202544.5144.5144.5144.5144.510.88%76
Apr 16, 202544.1244.1244.1244.1244.12-1.12%1
Apr 15, 202544.6244.6244.6244.6244.62-0.16%1
Apr 14, 202544.6944.6944.6944.6944.690.93%27
Apr 11, 202544.2844.2844.2844.2844.281.48%-
Apr 10, 202543.6343.6343.6343.6343.63-3.95%11
Apr 9, 202545.4345.4345.4345.4345.438.08%11
Apr 8, 202542.0342.0342.0342.0342.03-1.66%18
Apr 7, 202542.7442.7442.7442.7442.74-0.24%48
Apr 4, 202542.8442.8442.8442.8442.84-5.97%45
Apr 3, 202545.8645.8645.5645.5645.56-6.11%123
Apr 2, 202548.5248.5248.5248.5248.521.02%1
Apr 1, 202548.0448.0448.0448.0448.040.14%123
Mar 31, 202547.9747.9747.9747.9747.970.94%14
Mar 28, 202547.5247.5247.5247.5247.52-1.62%5
Mar 27, 202548.3048.3048.3048.3048.30-0.49%1
Mar 26, 202548.5448.5448.5448.5448.54-0.10%3