Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
65.57
+0.20 (0.30%)
Aug 14, 2026, 4:00 PM EDT - Market closed
VMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 65.61 | 65.61 | 65.57 | 65.57 | 65.57 | 0.30% | 369 |
| Aug 13, 2026 | 65.39 | 65.39 | 65.37 | 65.37 | 65.37 | 0.99% | 216 |
| Aug 12, 2026 | 64.67 | 64.75 | 64.62 | 64.73 | 64.73 | 0.45% | 577 |
| Aug 11, 2026 | 64.62 | 64.62 | 64.44 | 64.44 | 64.44 | -0.04% | 372 |
| Aug 10, 2026 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.60% | 157 |
| Aug 7, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.23% | 49 |
| Aug 6, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -0.50% | 197 |
| Aug 5, 2026 | 64.32 | 64.32 | 64.26 | 64.26 | 64.26 | -0.36% | 353 |
| Aug 4, 2026 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | 0.90% | 15 |
| Aug 3, 2026 | 63.62 | 63.92 | 63.62 | 63.92 | 63.92 | 0.57% | 413 |
| Jul 31, 2026 | 63.43 | 63.55 | 63.43 | 63.55 | 63.55 | 0.13% | 168 |
| Jul 30, 2026 | 63.26 | 63.47 | 63.26 | 63.47 | 63.47 | 0.74% | 165 |
| Jul 29, 2026 | 63.20 | 63.20 | 63.00 | 63.00 | 63.00 | -0.97% | 153 |
| Jul 28, 2026 | 63.41 | 63.62 | 63.41 | 63.62 | 63.62 | 0.31% | 502 |
| Jul 27, 2026 | 63.85 | 63.85 | 63.42 | 63.42 | 63.42 | 0.03% | 1,047 |
| Jul 24, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.35% | 39 |
| Jul 23, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -0.93% | 58 |
| Jul 22, 2026 | 63.77 | 63.77 | 63.77 | 63.77 | 63.77 | 0.51% | 49 |
| Jul 21, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | 1.05% | 21 |
| Jul 20, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.58% | 131 |
| Jul 17, 2026 | 63.33 | 63.33 | 63.15 | 63.15 | 63.15 | -0.12% | 148 |
| Jul 16, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - | 31 |
| Jul 15, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | -0.09% | 9 |
| Jul 14, 2026 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.11% | 108 |
| Jul 13, 2026 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 0.16% | 40 |
| Jul 10, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.45% | 8 |
| Jul 9, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.66% | 15 |
| Jul 8, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.68% | 45 |
| Jul 7, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | 0.32% | 20 |
| Jul 6, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.69% | 12 |
| Jul 2, 2026 | 61.95 | 62.23 | 61.95 | 62.23 | 62.23 | 0.05% | 180 |
| Jul 1, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.20% | 10 |
| Jun 30, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.41% | 29 |
| Jun 29, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.59% | 81 |
| Jun 26, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.28% | 7 |
| Jun 25, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.74% | 70 |
| Jun 24, 2026 | 62.00 | 62.20 | 62.00 | 62.20 | 61.93 | -0.34% | 102 |
| Jun 23, 2026 | 62.42 | 62.42 | 62.42 | 62.42 | 62.14 | -0.08% | 192 |
| Jun 22, 2026 | 62.46 | 62.46 | 62.46 | 62.46 | 62.19 | 0.74% | 27 |
| Jun 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.73 | -0.07% | 3 |
| Jun 17, 2026 | 62.05 | 62.05 | 62.05 | 62.05 | 61.77 | -0.98% | 216 |
| Jun 16, 2026 | 62.66 | 62.66 | 62.66 | 62.66 | 62.38 | 0.28% | 70 |
| Jun 15, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.21 | 0.31% | 8 |
| Jun 12, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.02 | 1.26% | 12 |
| Jun 11, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.25 | 1.51% | 17 |
| Jun 10, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.33 | -0.47% | 4 |
| Jun 9, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.62 | 0.15% | 24 |
| Jun 8, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.52 | 0.18% | 23 |
| Jun 5, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.41 | -1.27% | 13 |
| Jun 4, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.19 | 1.29% | 2 |