Hartford Longevity Economy Etf (HLGE)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0468 | -0.153494458784 | 30.4897 | 30.7 | 30.4429 | 91 | 30.44332044 | SP |
| 4 | 0.8129 | 2.74350320621 | 29.63 | 30.7 | 29.51 | 509 | 30.16240009 | SP |
| 12 | 1.2378 | 4.23830084472 | 29.2051 | 30.7 | 28.0145 | 638 | 29.19514279 | SP |
| 26 | 3.1329 | 11.4716221164 | 27.31 | 30.7 | 26.6 | 538 | 29.12118458 | SP |
| 52 | 6.0129 | 24.612771183 | 24.43 | 30.7 | 23.4568 | 391 | 28.39435301 | SP |
| 156 | 3.7029 | 13.8477935677 | 26.74 | 30.7 | 21.3834 | 1392 | 24.20638512 | SP |
| 260 | 5.4929 | 22.0156312625 | 24.95 | 30.7 | 21.3834 | 1290 | 24.25293145 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 30.4429 | -0.01 | -0.04 | 30.7 | 30.7 | 30.4429 | 267 |
| 1719268200 | 30.4543 | -0.04 | -0.12 | 30.49 | 30.49 | 30.4543 | 6 |
| 1719009000 | 30.4897 | 0.03 | 0.11 | 30.4897 | 30.4897 | 30.4897 | 1 |
| 1718922600 | 30.4574 | -0.15 | -0.51 | 30.4574 | 30.4574 | 30.4574 | 0 |
| 1718749800 | 30.6123 | 0.14 | 0.47 | 30.63 | 30.63 | 30.6123 | 110 |
| 1718663400 | 30.4699 | 0.29 | 0.98 | 30.4699 | 30.4699 | 30.4699 | 5 |
| 1718404200 | 30.1749 | -0.16 | -0.51 | 30.1064 | 30.1749 | 30.1064 | 1950 |
| 1718317800 | 30.3304 | -0.04 | -0.14 | 30.3304 | 30.3304 | 30.3304 | 20 |
| 1718231400 | 30.3729 | 0.29 | 0.97 | 30.45 | 30.45 | 30.37 | 2213 |
| 1718145000 | 30.08 | -0.03 | -0.08 | 30.2 | 30.2 | 30.08 | 10 |
| 1718058600 | 30.1053 | 0.1 | 0.32 | 30 | 30.1053 | 30 | 7 |
| 1717799400 | 30.0082 | -0 | -0.01 | 30.08 | 30.08 | 29.9919 | 3325 |
| 1717713000 | 30.0124 | -0.05 | -0.16 | 30.21 | 30.21 | 30.0124 | 6 |
| 1717626600 | 30.0592 | 0.41 | 1.40 | 29.68 | 30.0592 | 29.68 | 38 |
| 1717540200 | 29.6453 | -0.06 | -0.20 | 29.6453 | 29.6453 | 29.6453 | 0 |
| 1717453800 | 29.7058 | -0.07 | -0.22 | 30.1 | 30.1 | 29.7058 | 13 |
| 1717194600 | 29.7715 | 0.16 | 0.54 | 29.7715 | 29.7715 | 29.7715 | 0 |
| 1717108200 | 29.6122 | -0.06 | -0.22 | 29.51 | 29.6122 | 29.51 | 169 |
| 1717021800 | 29.6762 | -0.2 | -0.68 | 29.63 | 29.6762 | 29.63 | 8 |
| 1716935400 | 29.8789 | -0.11 | -0.37 | 30.06 | 30.06 | 29.8789 | 1 |
| 1716589800 | 29.9904 | 0.2 | 0.69 | 29.9904 | 29.9904 | 29.9904 | 18 |
| 1716503400 | 29.7859 | -0.25 | -0.84 | 29.7859 | 29.7859 | 29.7859 | 5 |
| 1716417000 | 30.0375 | -0.07 | -0.23 | 30.0375 | 30.0375 | 30.0375 | 0 |
| 1716330600 | 30.1054 | 0.02 | 0.07 | 30.1054 | 30.1054 | 30.1054 | 1 |
| 1716244200 | 30.0854 | 0.03 | 0.11 | 30.0854 | 30.0854 | 30.0854 | 0 |
| 1715985000 | 30.0511 | -0.04 | -0.15 | 30.0511 | 30.0511 | 30.0511 | 1 |
| 1715898600 | 30.0952 | -0.07 | -0.25 | 30.14 | 30.14 | 30.0952 | 2 |
| 1715812200 | 30.1698 | 0.4 | 1.34 | 30.1698 | 30.1698 | 30.1698 | 2 |
| 1715725800 | 29.7721 | 0.22 | 0.76 | 29.655 | 29.7721 | 29.655 | 1304 |
| 1715639400 | 29.5483 | -0.02 | -0.07 | 29.84 | 29.84 | 29.5483 | 48 |
| 1715380200 | 29.5702 | 0.1 | 0.33 | 29.52 | 29.5702 | 29.52 | 1603 |
| 1715293800 | 29.473 | 0.19 | 0.67 | 29.41 | 29.473 | 29.41 | 286 |
| 1715207400 | 29.2781 | -0.07 | -0.25 | 29.25 | 29.2781 | 29.25 | 1002 |
| 1715121000 | 29.3529 | 0.07 | 0.24 | 29.3529 | 29.3529 | 29.3529 | 0 |
| 1715034600 | 29.2836 | 0.3 | 1.04 | 29.2468 | 29.2836 | 29.2468 | 500 |
| 1714775400 | 28.9835 | 0.29 | 1.00 | 28.9 | 28.9835 | 28.9 | 230 |
| 1714689000 | 28.6957 | 0.26 | 0.90 | 28.61 | 28.6957 | 28.4628 | 439 |
| 1714602600 | 28.4393 | -0.13 | -0.47 | 28.76 | 28.76 | 28.4393 | 701 |
| 1714516200 | 28.5742 | -0.34 | -1.18 | 28.95 | 28.95 | 28.5742 | 36 |
| 1714429800 | 28.9158 | 0.08 | 0.29 | 28.9158 | 28.9158 | 28.9158 | 2 |
| 1714170600 | 28.8325 | 0.23 | 0.81 | 28.83 | 28.8719 | 28.83 | 247 |
| 1714084200 | 28.6 | -0.14 | -0.50 | 28.53 | 28.62 | 28.53 | 6502 |
| 1713997800 | 28.743 | 0.06 | 0.22 | 28.7421 | 28.743 | 28.72 | 10007 |
| 1713911400 | 28.6792 | 0.41 | 1.45 | 28.6792 | 28.6792 | 28.6792 | 3 |
| 1713825000 | 28.2698 | 0.26 | 0.91 | 28.2698 | 28.2698 | 28.2698 | 14 |
| 1713565800 | 28.0145 | -0.09 | -0.34 | 28.0145 | 28.0145 | 28.0145 | 20 |
| 1713479400 | 28.1089 | -0.1 | -0.35 | 28.1089 | 28.1089 | 28.1089 | 15 |
| 1713393000 | 28.2086 | -0.17 | -0.60 | 28.175 | 28.2086 | 28.175 | 103 |
| 1713306600 | 28.3776 | 0.01 | 0.03 | 28.38 | 28.38 | 28.3776 | 2 |
| 1713220200 | 28.3702 | -0.29 | -1.03 | 28.3702 | 28.3702 | 28.3702 | 11 |
| 1712961000 | 28.6648 | -0.54 | -1.85 | 28.7942 | 28.7942 | 28.6648 | 252 |
| 1712874600 | 29.2044 | 0.12 | 0.40 | 29.35 | 29.35 | 29.2044 | 201 |
| 1712788200 | 29.087 | -0.38 | -1.28 | 29.34 | 29.34 | 29.01 | 228 |
| 1712701800 | 29.4628 | 0.02 | 0.06 | 29.4628 | 29.4628 | 29.4628 | 1 |
| 1712615400 | 29.446 | 0.01 | 0.04 | 29.65 | 29.65 | 29.446 | 100 |
| 1712356200 | 29.4347 | 0.23 | 0.79 | 29.4992 | 29.4992 | 29.4299 | 502 |
| 1712269800 | 29.2051 | -0.36 | -1.21 | 29.2051 | 29.2051 | 29.2051 | 2 |
| 1712183400 | 29.5639 | 0.06 | 0.19 | 29.5639 | 29.5639 | 29.5639 | 0 |
| 1712097000 | 29.5066 | -0.38 | -1.28 | 29.81 | 29.81 | 29.45 | 212 |
| 1712010600 | 29.8883 | -0.13 | -0.42 | 30.07 | 30.07 | 29.8883 | 3 |
| 1711665000 | 30.0158 | 0.11 | 0.38 | 30.09 | 30.09 | 30.0158 | 53 |
| 1711578600 | 29.9022 | 0.28 | 0.96 | 29.83 | 29.9022 | 29.83 | 18 |
| 1711492200 | 29.6185 | -0.01 | -0.02 | 29.6185 | 29.6185 | 29.6185 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
