Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
52.77
+0.05 (0.10%)
At close: Sep 9, 2025, 4:00 PM
52.77
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.10% | 12 |
| Sep 8, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.13% | 31 |
| Sep 5, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.56% | 3 |
| Sep 4, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 1.08% | 22 |
| Sep 3, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.10% | 9 |
| Sep 2, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.41% | 6 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.11% | 62 |
| Aug 28, 2025 | 52.62 | 52.85 | 52.62 | 52.85 | 52.85 | 0.06% | 1,686 |
| Aug 27, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.49% | 3 |
| Aug 26, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.13% | 3 |
| Aug 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.19% | 17 |
| Aug 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 2.08% | 13 |
| Aug 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.12% | 3 |
| Aug 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.11% | 4 |
| Aug 19, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.13% | 3 |
| Aug 18, 2025 | 51.36 | 51.50 | 51.36 | 51.46 | 51.46 | 0.03% | 5,500 |
| Aug 15, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.66% | 3 |
| 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 |