Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
53.47
+0.12 (0.22%)
Oct 8, 2025, 10:08 AM EDT - Market open
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 53.39 | 53.39 | 53.35 | 53.35 | 53.35 | -0.34% | 1,195 |
| Oct 6, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.04% | 12 |
| Oct 3, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.56% | 10 |
| Oct 2, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.14% | 6 |
| Oct 1, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.31% | 102 |
| Sep 30, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.08% | 17 |
| Sep 29, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.28% | 10 |
| Sep 26, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.88% | 47 |
| Sep 25, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -1.04% | 5 |
| Sep 24, 2025 | 53.38 | 53.38 | 53.29 | 53.29 | 53.04 | -0.24% | 104 |
| Sep 23, 2025 | 53.44 | 53.44 | 53.42 | 53.42 | 53.17 | -0.18% | 206 |
| Sep 22, 2025 | 53.35 | 53.52 | 53.35 | 53.52 | 53.27 | 0.19% | 130 |
| Sep 19, 2025 | 53.36 | 53.42 | 53.36 | 53.42 | 53.17 | -0.24% | 883 |
| Sep 18, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.29 | 0.62% | 219 |
| Sep 17, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.97 | 0.26% | 25 |
| Sep 16, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.83 | -0.23% | 8 |
| Sep 15, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 52.95 | 0.08% | 32 |
| Sep 12, 2025 | 53.23 | 53.23 | 53.16 | 53.16 | 52.91 | -0.42% | 710 |
| Sep 11, 2025 | 53.22 | 53.39 | 53.21 | 53.39 | 53.13 | 0.86% | 7,605 |
| Sep 10, 2025 | 52.92 | 52.94 | 52.77 | 52.93 | 52.68 | 0.30% | 9,509 |
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.52 | 0.10% | 12 |
| Sep 8, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.47 | -0.13% | 31 |
| Sep 5, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.54 | -0.56% | 3 |
| Sep 4, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.84 | 1.08% | 22 |
| Sep 3, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.27 | -0.10% | 9 |
| Sep 2, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.33 | -0.41% | 6 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.54 | -0.11% | 62 |
| Aug 28, 2025 | 52.62 | 52.85 | 52.62 | 52.85 | 52.60 | 0.06% | 1,686 |
| Aug 27, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.57 | 0.49% | 3 |
| Aug 26, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.31 | 0.13% | 3 |
| Aug 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.24 | -0.19% | 17 |
| Aug 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.34 | 2.08% | 13 |
| Aug 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.28 | -0.12% | 3 |
| Aug 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.34 | 0.11% | 4 |
| Aug 19, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.28 | 0.13% | 3 |
| Aug 18, 2025 | 51.36 | 51.50 | 51.36 | 51.46 | 51.22 | 0.03% | 5,500 |
| Aug 15, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.21 | -0.66% | 3 |
| Aug 14, 2025 | 51.69 | 51.79 | 51.69 | 51.79 | 51.54 | -0.13% | 124 |
| Aug 13, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.61 | 0.91% | 3 |
| Aug 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.15 | 1.72% | 40 |
| Aug 11, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.29 | -0.42% | 7 |
| Aug 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.50 | 0.94% | 5 |
| Aug 7, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.03 | -0.25% | 3 |
| Aug 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.16 | -0.20% | 3 |
| Aug 5, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.26 | 0.19% | 21 |
| Aug 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.16 | 1.30% | 8 |
| Aug 1, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | -1.43% | 17 |
| Jul 31, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.23 | -0.58% | 11 |
| Jul 30, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.52 | -0.40% | 15 |
| Jul 29, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | -0.21% | 3 |