Hartford Quality Value ETF (QUVU)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6114 | 2.4348864994 | 25.11 | 25.7601 | 25.11 | 10384 | 25.40717567 | SP |
| 4 | 0.6714 | 2.68023952096 | 25.05 | 25.7601 | 24.13 | 8550 | 24.96311195 | SP |
| 12 | 1.1214 | 4.55853658537 | 24.6 | 25.7601 | 24.13 | 9298 | 24.69160764 | SP |
| 26 | 2.2814 | 9.73293515358 | 23.44 | 25.7601 | 23.2305 | 9620 | 24.30844852 | SP |
| 52 | 3.7614 | 17.1284153005 | 21.96 | 25.7601 | 20.71 | 11167 | 23.3883039 | SP |
| 156 | 3.7614 | 17.1284153005 | 21.96 | 25.7601 | 20.71 | 11167 | 23.3883039 | SP |
| 260 | 3.7614 | 17.1284153005 | 21.96 | 25.7601 | 20.71 | 11167 | 23.3883039 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724711400 | 25.7214 | 0.05 | 0.20 | 25.7 | 25.7601 | 25.7 | 3169 |
| 1724452200 | 25.6692 | 0.29 | 1.16 | 25.48 | 25.6692 | 25.48 | 9590 |
| 1724365800 | 25.375 | -0.03 | -0.10 | 25.42 | 25.44 | 25.328 | 8380 |
| 1724279400 | 25.4 | 0.1 | 0.42 | 25.42 | 25.45 | 25.3407 | 8341 |
| 1724193000 | 25.295 | -0.05 | -0.18 | 25.375 | 25.43 | 25.272 | 10288 |
| 1724106600 | 25.34 | 0.16 | 0.65 | 25.11 | 25.3899 | 25.11 | 15322 |
| 1723847400 | 25.177 | 0.09 | 0.34 | 25.03 | 25.177 | 25.03 | 5122 |
| 1723761000 | 25.0907 | 0.24 | 0.96 | 25.02 | 25.15 | 25.01 | 13284 |
| 1723674600 | 24.853 | 0.13 | 0.54 | 24.81 | 24.9059 | 24.7792 | 5283 |
| 1723588200 | 24.72 | 0.21 | 0.85 | 24.57 | 24.75 | 24.57 | 9122 |
| 1723501800 | 24.5108 | -0.09 | -0.39 | 24.66 | 24.66 | 24.49 | 10188 |
| 1723242600 | 24.6057 | 0.01 | 0.02 | 24.6 | 24.6854 | 24.51 | 3283 |
| 1723156200 | 24.6 | 0.34 | 1.40 | 24.28 | 24.61 | 24.28 | 7711 |
| 1723069800 | 24.26 | -0.07 | -0.29 | 24.55 | 24.62 | 24.26 | 11592 |
| 1722983400 | 24.33 | 0.2 | 0.83 | 24.21 | 24.5341 | 24.21 | 7298 |
| 1722897000 | 24.13 | -0.61 | -2.48 | 24.29 | 24.5 | 24.13 | 7588 |
| 1722637800 | 24.7425 | -0.34 | -1.35 | 24.98 | 25.08 | 24.62 | 10455 |
| 1722551400 | 25.08 | -0.21 | -0.83 | 25.25 | 25.25 | 24.98 | 2238 |
| 1722465000 | 25.29 | 0.04 | 0.16 | 25.46 | 25.46 | 25.29 | 9612 |
| 1722378600 | 25.25 | 0.16 | 0.64 | 25.07 | 25.31 | 25.07 | 5201 |
| 1722292200 | 25.09 | 0.01 | 0.02 | 25.05 | 25.1392 | 25 | 13008 |
| 1722033000 | 25.0838 | 0.24 | 0.97 | 24.92 | 25.16 | 24.9 | 2814 |
| 1721946600 | 24.8438 | 0.06 | 0.26 | 24.73 | 24.9551 | 24.73 | 1692 |
| 1721860200 | 24.7796 | -0.17 | -0.68 | 24.83 | 24.9401 | 24.7796 | 7492 |
| 1721773800 | 24.948 | -0.15 | -0.59 | 24.93 | 25.01 | 24.93 | 2915 |
| 1721687400 | 25.0953 | 0.13 | 0.52 | 24.94 | 25.0953 | 24.94 | 3749 |
| 1721428200 | 24.9654 | -0.23 | -0.90 | 25.14 | 25.14 | 24.9654 | 2808 |
| 1721341800 | 25.1934 | -0.25 | -0.97 | 25.29 | 25.39 | 25.15 | 5247 |
| 1721255400 | 25.4406 | 0.08 | 0.32 | 25.16 | 25.4601 | 25.16 | 3549 |
| 1721169000 | 25.36 | 0.32 | 1.28 | 25 | 25.36 | 25 | 18407 |
| 1721082600 | 25.0405 | 0.07 | 0.28 | 24.95 | 25.12 | 24.95 | 4163 |
| 1720823400 | 24.97 | 0.12 | 0.48 | 24.92 | 25.08 | 24.92 | 3584 |
| 1720737000 | 24.85 | 0.2 | 0.82 | 24.61 | 24.875 | 24.61 | 5475 |
| 1720650600 | 24.6468 | 0.24 | 0.97 | 24.36 | 24.6468 | 24.36 | 8955 |
| 1720564200 | 24.41 | -0.04 | -0.14 | 24.38 | 24.54 | 24.37 | 4163 |
| 1720477800 | 24.4454 | 0.01 | 0.05 | 24.5 | 24.59 | 24.41 | 6430 |
| 1720218600 | 24.4325 | -0.09 | -0.35 | 24.46 | 24.46 | 24.34 | 7318 |
| 1720040640 | 24.5193 | 0.03 | 0.14 | 24.45 | 24.5753 | 24.45 | 3763 |
| 1719959400 | 24.4848 | 0.13 | 0.55 | 24.27 | 24.4848 | 24.27 | 5661 |
| 1719873000 | 24.35 | -0.09 | -0.37 | 24.55 | 24.55 | 24.34 | 23731 |
| 1719613800 | 24.44 | 0 | 0.00 | 24.44 | 24.44 | 24.44 | 0 |
| 1719527400 | 24.44 | -0.05 | -0.19 | 24.44 | 24.48 | 24.3371 | 4741 |
| 1719441000 | 24.4864 | -0.12 | -0.50 | 24.47 | 24.4864 | 24.4273 | 2308 |
| 1719354600 | 24.61 | -0.13 | -0.54 | 24.64 | 24.735 | 24.51 | 29531 |
| 1719268200 | 24.7443 | 0.2 | 0.80 | 24.635 | 24.81 | 24.635 | 2622 |
| 1719009000 | 24.5474 | 0.02 | 0.07 | 24.45 | 24.58 | 24.45 | 6214 |
| 1718922600 | 24.53 | 0.1 | 0.42 | 24.38 | 24.56 | 24.38 | 13563 |
| 1718749800 | 24.4269 | 0.05 | 0.20 | 24.33 | 24.43 | 24.33 | 4539 |
| 1718663400 | 24.377 | 0.16 | 0.68 | 24.23 | 24.45 | 24.13 | 95680 |
| 1718404200 | 24.2125 | -0.1 | -0.40 | 24.24 | 24.24 | 24.1575 | 1414 |
| 1718317800 | 24.31 | -0.13 | -0.53 | 24.29 | 24.37 | 24.24 | 4360 |
| 1718231400 | 24.44 | 0.04 | 0.17 | 24.54 | 24.54 | 24.44 | 1994 |
| 1718145000 | 24.3991 | -0.17 | -0.70 | 24.48 | 24.48 | 24.34 | 18641 |
| 1718058600 | 24.5702 | 0.04 | 0.18 | 24.4 | 24.6 | 24.4 | 4903 |
| 1717799400 | 24.5263 | 0 | 0.01 | 24.52 | 24.5957 | 24.5 | 4522 |
| 1717713000 | 24.524 | -0.06 | -0.24 | 24.61 | 24.61 | 24.51 | 18151 |
| 1717626600 | 24.5838 | 0.08 | 0.34 | 24.51 | 24.5838 | 24.48 | 6825 |
| 1717540200 | 24.5 | -0.03 | -0.12 | 24.37 | 24.555 | 24.37 | 14275 |
| 1717453800 | 24.53 | -0.09 | -0.37 | 24.6 | 24.6515 | 24.365 | 10444 |
| 1717194600 | 24.622 | 0.37 | 1.54 | 24.28 | 24.622 | 24.28 | 5743 |
| 1717108200 | 24.2496 | 0.08 | 0.32 | 24.08 | 24.28 | 24.08 | 12318 |
| 1717021800 | 24.1716 | -0.27 | -1.11 | 24.26 | 24.3 | 24.15 | 12001 |
| 1716935400 | 24.4441 | -0.14 | -0.56 | 24.64 | 24.64 | 24.4045 | 4146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
