Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
51.37
+0.60 (1.19%)
Nov 21, 2024, 3:25 PM EST - Market closed
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 1.07% | 447 |
| Nov 21, 2024 | 51.43 | 51.44 | 51.37 | 51.37 | 51.37 | 1.19% | 447 |
| Nov 20, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.10% | 20 |
| Nov 19, 2024 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.55% | - |
| Nov 18, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.44% | - |
| Nov 15, 2024 | 50.82 | 50.88 | 50.82 | 50.88 | 50.88 | -0.15% | 100 |
| Nov 14, 2024 | 50.96 | 50.96 | 50.95 | 50.95 | 50.95 | -0.44% | 130 |
| Nov 13, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - | - |
| Nov 12, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -0.84% | 786,317 |
| Nov 11, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.88% | - |
| Nov 8, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 0.20% | 1 |
| Nov 7, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.90% | 33 |
| Nov 6, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | 4.29% | - |
| Nov 5, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | 1.11% | - |
| Nov 4, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.03% | - |
| Nov 1, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.61% | 84 |
| Oct 31, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.34% | 84 |
| Oct 30, 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.26% | 1 |
| Oct 29, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.88% | 1 |
| Oct 28, 2024 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | 0.99% | 2 |
| Oct 25, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | -0.70% | 1 |
| Oct 24, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 0.22% | 1 |
| Oct 23, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.42% | 9 |
| Oct 22, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.19% | 6 |
| Oct 21, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | -1.28% | 6 |
| Oct 18, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.18% | 3 |
| Oct 17, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.02% | 28 |
| Oct 16, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.98% | 2 |
| Oct 15, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.68% | 40 |
| Oct 14, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 0.61% | 2 |
| Oct 11, 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.36% | 4 |
| Oct 10, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.17% | - |
| Oct 9, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.63% | 3 |
| Oct 8, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.06% | 3 |
| Oct 7, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 49.11 | -0.57% | 1 |
| Oct 4, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.10% | - |
| Oct 3, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | 0.04% | - |
| Oct 2, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -0.13% | 1 |
| Oct 1, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.68% | 1 |
| Sep 30, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.49% | 2 |
| Sep 27, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.49% | 25 |
| Sep 26, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.05% | 2 |
| Sep 25, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.51 | -0.71% | - |
| Sep 24, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 48.86 | -0.08% | 3 |
| Sep 23, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 48.90 | 0.34% | 3 |
| Sep 20, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.73 | -0.57% | 2 |
| Sep 19, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.01 | 1.43% | 2 |
| Sep 18, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.32 | 0.17% | 21 |
| Sep 17, 2024 | 48.49 | 48.51 | 48.49 | 48.51 | 48.24 | 0.38% | 103 |
| Sep 16, 2024 | 48.33 | 48.33 | 48.33 | 48.33 | 48.06 | 0.94% | 21 |
| Sep 13, 2024 | 47.87 | 47.88 | 47.87 | 47.88 | 47.61 | 1.06% | 105 |
| Sep 12, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.11 | 0.74% | 1 |
| Sep 11, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 46.76 | -0.06% | 40 |
| Sep 10, 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 46.79 | -0.34% | 1 |
| Sep 9, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 46.95 | 0.72% | - |
| Sep 6, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.62 | -1.38% | 22 |
| Sep 5, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.27 | -1.16% | 2 |
| Sep 4, 2024 | 48.33 | 48.33 | 48.09 | 48.09 | 47.83 | -0.39% | 101 |
| Sep 3, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.01 | -1.65% | 12 |
| Aug 30, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 48.82 | 1.13% | 1 |
| Aug 29, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.27 | 0.37% | 12 |
| Aug 28, 2024 | 48.33 | 48.36 | 48.33 | 48.36 | 48.09 | 0.02% | 111 |
| Aug 27, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.08 | -0.16% | 43 |
| Aug 26, 2024 | 48.52 | 48.52 | 48.43 | 48.43 | 48.16 | -0.12% | 326 |
| Aug 23, 2024 | 48.47 | 48.49 | 48.47 | 48.49 | 48.22 | 1.77% | 303 |
| Aug 22, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.38 | -0.18% | 85 |
| Aug 21, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.47 | 0.49% | 3 |
| Aug 20, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.23 | -0.66% | 3 |
| Aug 19, 2024 | 47.78 | 47.81 | 47.78 | 47.81 | 47.55 | 0.50% | 323 |
| Aug 16, 2024 | 47.54 | 47.57 | 47.54 | 47.57 | 47.31 | 0.42% | 746 |
| Aug 15, 2024 | 47.38 | 47.38 | 47.38 | 47.38 | 47.11 | 1.23% | - |
| Aug 14, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.54 | 0.34% | 5 |
| Aug 13, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.38 | 1.04% | 22 |
| Aug 12, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 45.90 | -0.56% | - |
| Aug 9, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.16 | 0.34% | 2 |
| Aug 8, 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.00 | 1.76% | 2 |
| Aug 7, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.21 | -0.82% | 91 |
| Aug 6, 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.58 | 1.31% | 91 |
| Aug 5, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 44.99 | -2.51% | - |
| Aug 2, 2024 | 46.41 | 46.41 | 46.41 | 46.41 | 46.15 | -2.50% | 173 |
| Aug 1, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.33 | -1.81% | 6 |
| Jul 31, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.21 | 0.35% | 16 |
| Jul 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.04 | 0.79% | - |
| Jul 29, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.66 | -0.14% | - |
| Jul 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.73 | 1.23% | 3 |
| Jul 25, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.15 | 0.60% | 48 |
| Jul 24, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 46.87 | -1.10% | 3 |
| Jul 23, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.38 | -0.19% | 9 |
| Jul 22, 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.47 | 0.68% | 12 |
| Jul 19, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.16 | -0.58% | 15 |
| Jul 18, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.43 | -0.98% | 12 |
| Jul 17, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 47.90 | -0.35% | 2 |
| Jul 16, 2024 | 48.34 | 48.34 | 48.34 | 48.34 | 48.07 | 1.85% | - |
| Jul 15, 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.20 | 0.27% | - |
| Jul 12, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.07 | 0.38% | - |
| Jul 11, 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 46.89 | 1.14% | 5 |
| Jul 10, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.36 | 0.72% | 5 |
| Jul 9, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 46.03 | 0.23% | 20 |
| Jul 8, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 45.93 | 0.19% | - |
| Jul 5, 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 45.84 | -0.49% | 4 |