Hartford US Value ETF (NY: VMAX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.97	19.97	19.97	19.97	53	+0.00(+0.00%)
May 30, 2018	19.97	19.97	19.97	19.97	409	-0.15(-0.75%)
May 29, 2018	20.12	20.12	20.12	20.12	774	+0.60(+3.07%)
May 25, 2018		19.52	19.52	19.52	0	+0.00(+0.00%)
May 24, 2018	19.52	19.52	19.52	19.52	254	+0.00(+0.00%)
May 23, 2018	19.52	19.52	19.52	19.52	17	+0.00(+0.00%)
May 22, 2018	19.21	19.52	19.21	19.52	3,854	+0.12(+0.64%)
May 21, 2018	19.43	19.43	19.19	19.40	1,370	-0.36(-1.84%)
May 18, 2018	19.65	19.78	19.65	19.76	2,725	-0.20(-0.98%)
May 17, 2018	19.99	19.99	19.96	19.96	1,531	-0.32(-1.59%)
May 16, 2018	20.28	20.28	20.28	20.28	326	+0.00(+0.00%)
May 15, 2018	20.00	20.37	19.87	20.28	4,076	+0.86(+4.42%)
May 14, 2018	19.84	19.84	19.00	19.42	4,272	-0.59(-2.95%)
May 11, 2018	20.11	20.22	20.01	20.01	2,696	-0.23(-1.14%)
May 10, 2018	20.48	20.48	20.24	20.24	838	-0.73(-3.48%)
May 09, 2018	20.97	20.97	20.83	20.97	9,105	-0.42(-1.98%)
May 08, 2018	21.55	21.63	21.39	21.39	982	-0.09(-0.43%)
May 07, 2018	21.50	21.51	21.37	21.48	7,421	-0.02(-0.07%)
May 04, 2018	22.01	22.01	21.48	21.50	2,609	-0.32(-1.46%)
May 03, 2018	21.77	21.82	21.77	21.82	1,005	+0.18(+0.82%)
May 02, 2018	21.62	21.64	21.28	21.64	1,049	-0.16(-0.72%)
May 01, 2018	21.80	21.80	21.80	21.80	153	+0.00(+0.00%)
Apr 30, 2018	21.80	21.80	21.79	21.80	751	-0.40(-1.82%)
Apr 27, 2018	22.36	22.36	22.20	22.20	1,311	+0.02(+0.09%)
Apr 26, 2018	22.27	22.27	22.11	22.18	859	-0.69(-3.00%)
Apr 25, 2018	22.87	22.87	22.87	22.87	351	+0.10(+0.42%)
Apr 24, 2018	22.50	22.77	22.50	22.77	2,545	+0.62(+2.80%)
Apr 23, 2018	22.47	22.47	22.15	22.15	744	-0.02(-0.09%)
Apr 20, 2018	22.01	22.36	22.01	22.17	10,104	+0.16(+0.73%)
Apr 19, 2018	22.01	22.30	22.01	22.01	2,342	+0.16(+0.74%)
Apr 18, 2018	22.20	22.36	21.85	21.85	2,033	-0.43(-1.93%)
Apr 17, 2018	22.48	23.01	22.09	22.28	7,879	-0.64(-2.79%)
Apr 16, 2018	23.34	23.34	22.92	22.92	2,963	-0.91(-3.82%)
Apr 13, 2018	23.84	23.84	23.72	23.83	2,835	-0.38(-1.57%)
Apr 12, 2018	24.25	24.29	24.03	24.21	2,354	-0.43(-1.75%)
Apr 11, 2018	24.56	24.64	24.51	24.64	1,822	+0.37(+1.52%)
Apr 10, 2018	24.27	24.28	24.20	24.27	2,759	-0.15(-0.60%)
Apr 09, 2018	24.50	24.50	24.08	24.42	9,097	-0.39(-1.59%)
Apr 06, 2018	23.95	25.27	23.95	24.81	2,113	+0.83(+3.46%)
Apr 05, 2018	24.02	24.06	23.98	23.98	1,239	+0.32(+1.36%)
Apr 04, 2018	25.52	25.52	23.66	23.66	3,179	-0.81(-3.30%)
Apr 03, 2018	24.64	24.82	22.47	24.47	1,323	-0.22(-0.91%)
Apr 02, 2018	24.27	25.19	24.27	24.69	3,385	+0.76(+3.18%)
Mar 29, 2018		23.93	23.93	23.93	0	-0.56(-2.29%)
Mar 28, 2018	24.27	25.09	24.27	24.49	5,945	+0.50(+2.08%)
Mar 27, 2018	23.16	23.99	23.16	23.99	5,263	+0.86(+3.72%)
Mar 26, 2018	23.14	23.72	23.10	23.13	23,283	-1.18(-4.85%)
Mar 23, 2018	23.25	24.31	22.87	24.31	4,355	+1.03(+4.42%)
Mar 22, 2018	22.56	23.50	22.49	23.28	22,332	+1.58(+7.29%)
Mar 21, 2018	22.11	22.11	21.15	21.70	2,504	-0.39(-1.77%)
Mar 20, 2018	22.21	22.36	22.09	22.09	3,654	-0.12(-0.54%)
Mar 19, 2018	21.76	22.83	21.75	22.21	8,334	+0.85(+3.98%)
Mar 16, 2018	21.52	21.52	21.27	21.36	1,621	-0.31(-1.43%)
Mar 15, 2018	21.97	21.97	21.38	21.67	2,971	-0.62(-2.79%)
Mar 14, 2018	21.78	22.29	21.54	22.29	2,179	+0.67(+3.10%)
Mar 13, 2018	20.84	21.77	20.84	21.62	4,778	+0.63(+3.01%)
Mar 12, 2018	20.64	20.99	20.64	20.99	8,417	+0.54(+2.64%)
Mar 09, 2018	21.90	21.90	20.45	20.45	17,316	-1.93(-8.62%)
Mar 08, 2018	22.68	22.80	22.23	22.38	5,946	-0.74(-3.22%)
Mar 07, 2018			23.04	23.12	18,507	-1.08(-4.45%)
Mar 06, 2018	23.88	24.20	23.88	24.20	1,197	+0.64(+2.72%)
Mar 05, 2018	25.49	25.49	23.38	23.56	28,497	-0.96(-3.91%)
Mar 02, 2018	27.30	27.40	24.48	24.52	26,472	-1.27(-4.93%)
Mar 01, 2018	24.20	26.94	23.69	25.79	13,342	+1.77(+7.37%)
Feb 28, 2018	23.57	24.07	23.28	24.02	5,475	+1.11(+4.83%)
Feb 27, 2018	21.10	23.00	21.10	22.91	5,729	+1.96(+9.35%)
Feb 26, 2018	21.06	21.52	20.44	20.95	11,055	-0.97(-4.41%)
Feb 23, 2018	23.22	23.23	21.73	21.92	13,290	-1.83(-7.71%)
Feb 22, 2018	23.49	23.98	23.23	23.75	3,854	-0.41(-1.70%)
Feb 21, 2018	23.17	24.25	22.15	24.16	18,178	+0.22(+0.92%)
Feb 20, 2018	23.70	24.09	23.23	23.94	13,736	+0.96(+4.18%)
Feb 16, 2018		22.98	22.98	22.98	0	+0.60(+2.68%)
Feb 15, 2018	22.05	22.75	22.05	22.38	42,016	-0.69(-2.99%)
Feb 14, 2018	26.12	26.12	22.59	23.07	29,171	-2.94(-11.30%)
Feb 13, 2018	26.75	26.78	25.63	26.01	26,551	+0.14(+0.54%)
Feb 12, 2018	25.90	27.50	25.42	25.87	37,822	-1.04(-3.85%)
Feb 09, 2018	27.25	31.03	25.30	26.91	34,136	-1.79(-6.25%)
Feb 08, 2018	22.84	29.62	22.84	28.70	46,208	+7.27(+33.93%)
Feb 07, 2018	19.99	22.34	16.17	21.43	36,896	+0.53(+2.53%)
Feb 06, 2018	26.51	27.95	20.07	20.90	133,933	+0.96(+4.81%)
Feb 05, 2018	16.75	22.08	15.55	19.94	78,086	+4.32(+27.66%)
Feb 02, 2018	14.04	15.66	14.00	15.62	39,410	+2.23(+16.65%)
Feb 01, 2018	13.86	13.86	12.94	13.39	3,737	-0.68(-4.81%)
Jan 31, 2018	13.76	14.07	13.52	14.07	8,456	-0.00(-0.02%)
Jan 30, 2018	14.00	14.08	13.76	14.07	18,204	+1.11(+8.56%)
Jan 29, 2018	12.36	13.00	12.36	12.96	18,544	+1.00(+8.36%)
Jan 26, 2018	12.14	12.15	11.96	11.96	10,311	-0.20(-1.62%)
Jan 25, 2018	12.16	12.16	12.16	12.16	742	+0.16(+1.31%)
Jan 24, 2018	11.91	12.40	11.89	12.00	1,912	+0.14(+1.18%)
Jan 23, 2018	11.75	11.86	11.75	11.86	1,850	+0.34(+2.92%)
Jan 22, 2018	11.98	11.98	11.49	11.52	5,969	-0.40(-3.37%)
Jan 19, 2018	12.21	12.21	11.92	11.92	9,050	-0.08(-0.70%)
Jan 18, 2018	11.98	12.25	11.95	12.01	8,546	+0.41(+3.53%)
Jan 17, 2018	11.86	12.08	11.48	11.60	17,335	-0.46(-3.81%)
Jan 16, 2018	11.18	12.26	11.18	12.06	13,829	+0.88(+7.88%)
Jan 12, 2018		11.18	11.18	11.18	0	+0.09(+0.81%)
Jan 11, 2018	11.04	11.12	11.04	11.09	5,932	-0.13(-1.17%)
Jan 10, 2018			11.17	11.22	2,901	+0.15(+1.37%)
Jan 09, 2018	10.97	11.12	10.97	11.07	4,448	+0.06(+0.55%)
Jan 08, 2018	11.20	11.20	11.00	11.01	1,583	-0.20(-1.79%)
Jan 05, 2018	11.32	11.38	11.21	11.21	7,314	-0.02(-0.17%)
Jan 04, 2018	11.15	11.23	10.96	11.23	4,618	-0.01(-0.09%)
Jan 03, 2018	11.35	11.37	11.24	11.24	3,187	-0.41(-3.52%)
Jan 02, 2018	12.18	12.18	11.65	11.65	2,562	-0.59(-4.82%)
Dec 29, 2017		12.24	12.24	12.24	0	+0.34(+2.86%)
Dec 28, 2017	12.14	12.16	11.90	11.90	4,612	-0.26(-2.14%)
Dec 27, 2017	11.89	12.00	11.78	12.16	2,195	+0.29(+2.44%)
Dec 26, 2017	10.00	11.87	10.44	11.87	1,552	-0.20(-1.66%)
Dec 22, 2017	12.15	12.22	12.07	12.07	2,769	+0.05(+0.42%)
Dec 21, 2017	12.00	12.17	12.00	12.02	1,758	-0.05(-0.41%)
Dec 20, 2017	12.09	12.13	11.79	12.07	27,217	-0.17(-1.40%)
Dec 19, 2017	12.12	12.24	12.02	12.24	21,712	+0.25(+2.09%)
Dec 18, 2017	11.90	12.14	11.90	11.99	2,067	-0.28(-2.28%)
Dec 15, 2017	11.78	12.54	11.78	12.27	6,498	-0.49(-3.84%)
Dec 14, 2017	12.75	12.76	12.73	12.76	762	+0.06(+0.47%)
Dec 13, 2017	12.68	12.80	12.68	12.70	1,719	+0.01(+0.08%)
Dec 12, 2017	12.70	12.73	12.65	12.69	6,676	+0.00(+0.00%)
Dec 11, 2017	13.15	13.15	12.69	12.69	3,767	-0.58(-4.37%)
Dec 08, 2017	13.65	13.65	13.27	13.27	3,910	-0.52(-3.77%)
Dec 07, 2017	14.23	14.23	13.74	13.79	3,147	-0.47(-3.29%)
Dec 06, 2017	14.56	14.59	14.23	14.26	4,686	-0.39(-2.63%)
Dec 05, 2017	14.29	14.64	14.02	14.64	8,686	+0.21(+1.49%)
Dec 04, 2017	14.00	14.43	13.65	14.43	13,420	-0.39(-2.63%)
Dec 01, 2017	14.21	15.08	14.15	14.82	11,498	+0.88(+6.31%)
Nov 30, 2017	12.61	13.94	12.61	13.94	2,024	+0.09(+0.66%)
Nov 29, 2017	13.82	14.02	13.82	13.85	4,551	+0.33(+2.42%)
Nov 28, 2017	13.53	13.62	13.40	13.52	11,269	-0.12(-0.85%)
Nov 27, 2017	13.64	13.71	13.59	13.64	4,521	-0.04(-0.30%)
Nov 24, 2017	13.73	13.73	13.67	13.68	2,625	-0.12(-0.90%)
Nov 22, 2017	13.80	13.82	13.64	13.80	7,716	-0.11(-0.78%)
Nov 21, 2017	14.39	14.39	13.82	13.91	6,457	-0.72(-4.91%)
Nov 20, 2017	15.07	15.07	14.61	14.63	33,277	-0.74(-4.81%)
Nov 17, 2017	16.18	16.99	15.12	15.37	2,418	-0.03(-0.19%)
Nov 16, 2017	15.42	15.53	15.37	15.40	2,172	-0.84(-5.17%)
Nov 15, 2017	15.98	16.31	15.83	16.24	9,991	+0.92(+6.01%)
Nov 14, 2017	15.45	15.70	15.32	15.32	15,687	+0.17(+1.11%)
Nov 13, 2017	15.56	15.56	15.06	15.15	10,857	-0.18(-1.16%)
Nov 10, 2017	15.12	15.36	15.12	15.33	2,447	-0.10(-0.65%)
Nov 09, 2017	15.24	15.79	14.87	15.43	2,151	+0.72(+4.89%)
Nov 08, 2017	14.85	14.88	14.43	14.71	5,143	-0.04(-0.27%)
Nov 07, 2017	14.50	15.02	14.50	14.75	6,951	+0.23(+1.58%)
Nov 06, 2017	14.66	14.67	14.52	14.52	1,346	-0.21(-1.45%)
Nov 03, 2017	14.83	14.83	14.73	14.73	2,281	-0.09(-0.58%)
Nov 02, 2017	15.50	15.63	14.82	14.82	5,367	-0.21(-1.40%)
Nov 01, 2017	14.91	15.09	14.90	15.03	7,372	-0.28(-1.83%)
Oct 31, 2017	15.36	15.36	15.19	15.31	2,295	-0.09(-0.58%)
Oct 30, 2017	15.41	15.94	15.40	15.40	3,284	-0.14(-0.90%)
Oct 27, 2017	16.52	16.52	15.54	15.54	2,266	-0.99(-5.99%)
Oct 26, 2017	16.26	16.53	16.16	16.53	3,552	-0.23(-1.37%)
Oct 25, 2017	16.30	17.89	16.30	16.76	26,421	+0.71(+4.42%)
Oct 24, 2017	15.63	16.05	15.63	16.05	9,211	+0.28(+1.77%)
Oct 23, 2017	15.31	15.82	15.18	15.77	9,410	+0.56(+3.69%)
Oct 20, 2017	15.39	15.39	15.12	15.21	3,856	-0.42(-2.69%)
Oct 19, 2017	16.24	16.24	15.59	15.63	8,450	+0.17(+1.10%)
Oct 18, 2017	15.49	15.62	15.46	15.46	2,775	-0.31(-1.96%)
Oct 17, 2017	15.59	15.77	15.50	15.77	7,498	+0.16(+1.02%)
Oct 16, 2017	15.74	15.74	15.43	15.61	5,083	-0.03(-0.19%)
Oct 13, 2017	16.01	16.01	15.52	15.64	11,326	-0.42(-2.60%)
Oct 12, 2017	16.18	16.34	16.06	16.06	3,111	-0.27(-1.66%)
Oct 11, 2017	16.49	16.55	16.33	16.33	1,520	-0.25(-1.51%)
Oct 10, 2017	16.72	16.81	16.42	16.58	2,912	-0.19(-1.13%)
Oct 09, 2017	16.32	16.77	16.32	16.77	2,306	+0.29(+1.77%)
Oct 06, 2017	16.63	16.95	16.48	16.48	6,071	-0.00(-0.01%)
Oct 05, 2017	16.86	16.86	16.38	16.48	8,659	-0.62(-3.63%)
Oct 04, 2017	17.10	17.10	17.10	17.10	324	+0.10(+0.59%)
Oct 03, 2017	17.21	17.22	16.90	17.00	4,792	-0.30(-1.73%)
Oct 02, 2017	17.16	17.30	17.16	17.30	5,990	-0.42(-2.37%)
Sep 29, 2017	18.00	18.05	17.53	17.72	10,319	-0.42(-2.32%)
Sep 28, 2017	18.57	18.57	18.05	18.14	3,021	-0.20(-1.09%)
Sep 27, 2017	18.47	18.60	18.34	18.34	1,799	-0.45(-2.39%)
Sep 26, 2017	18.55	18.89	18.55	18.79	2,761	-0.22(-1.16%)
Sep 25, 2017	19.43	19.49	19.00	19.01	17,721	+0.09(+0.48%)
Sep 22, 2017	19.50	19.50	18.72	18.92	12,193	-0.00(-0.01%)
Sep 21, 2017	19.01	19.01	18.66	18.92	4,849	-0.13(-0.68%)
Sep 20, 2017	19.10	19.18	18.75	19.05	3,239	-0.01(-0.05%)
Sep 19, 2017	18.82	19.25	18.81	19.06	5,250	-0.10(-0.52%)
Sep 18, 2017	20.00	20.00	18.89	19.16	11,149	-0.89(-4.44%)
Sep 15, 2017	20.29	20.29	19.91	20.05	9,531	-0.49(-2.39%)
Sep 14, 2017	20.40	20.54	20.22	20.54	7,311	+0.20(+0.98%)
Sep 13, 2017	20.90	20.90	20.34	20.34	5,152	-0.72(-3.42%)
Sep 12, 2017	21.34	21.47	21.06	21.06	3,070	-0.53(-2.45%)
Sep 11, 2017	22.32	22.77	21.35	21.59	9,262	-1.81(-7.74%)
Sep 08, 2017	23.14	23.40	23.00	23.40	6,375	+0.95(+4.23%)
Sep 07, 2017	22.93	22.97	22.45	22.45	6,683	-0.46(-2.01%)
Sep 06, 2017	23.30	23.47	22.83	22.91	1,420	-0.69(-2.92%)
Sep 05, 2017	22.74	24.90	22.74	23.60	15,360	+1.50(+6.79%)
Sep 01, 2017	22.15	22.20	21.91	22.10	6,536	-0.29(-1.29%)
Aug 31, 2017	22.90	22.99	22.35	22.39	6,270	-0.66(-2.88%)
Aug 30, 2017	23.49	23.51	22.94	23.05	7,824	-0.80(-3.34%)
Aug 29, 2017	25.20	25.20	23.79	23.85	4,902	+0.63(+2.70%)
Aug 28, 2017	23.29	23.62	23.22	23.22	1,357	-0.08(-0.34%)
Aug 25, 2017	24.00	24.29	23.24	23.30	8,275	-1.00(-4.12%)
Aug 24, 2017	23.34	24.95	22.87	24.30	3,782	-0.16(-0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.