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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -0.28% | 4 |
| Jun 4, 2025 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.58% | 4 |
| Jun 3, 2025 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 0.87% | 5 |
| Jun 2, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.14% | 5 |
| May 30, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -0.32% | 17 |
| May 29, 2025 | 48.16 | 48.38 | 48.16 | 48.38 | 48.38 | 0.07% | 203 |
| May 28, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.82% | - |
| May 27, 2025 | 48.74 | 48.75 | 48.74 | 48.75 | 48.75 | 1.67% | 103 |
| May 23, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | -0.37% | 2 |
| May 22, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.33% | 2 |
| May 21, 2025 | 48.89 | 48.89 | 48.29 | 48.29 | 48.29 | -1.86% | 115,103 |
| May 20, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.36% | 4 |
| May 19, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | - | 11 |
| May 16, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | 1.02% | 2 |
| May 15, 2025 | 48.76 | 48.88 | 48.76 | 48.88 | 48.88 | 0.68% | 200 |
| May 14, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -0.49% | 1 |
| May 13, 2025 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.20% | 1 |
| May 12, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 3.31% | 60 |
| May 9, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.22% | 2 |
| 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 |