Hartford Disciplined Us Equity ETF (HDUS)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.689 | 1.21559633028 | 56.68 | 57.31 | 56.14 | 4082 | 56.67276785 | SP |
| 4 | -1.781 | -3.01098901099 | 59.15 | 59.15 | 56.14 | 4665 | 57.68293268 | SP |
| 12 | 1.119 | 1.98933333333 | 56.25 | 59.23 | 55.34 | 4069 | 57.45879287 | SP |
| 26 | 4.169 | 7.83646616541 | 53.2 | 59.23 | 49.67 | 5398 | 54.5664049 | SP |
| 52 | 11.339 | 24.6339343906 | 46.03 | 59.23 | 46.02 | 4657 | 52.59206459 | SP |
| 156 | 17.779 | 44.9078050013 | 39.59 | 59.23 | 38.4003 | 6885 | 46.20625348 | SP |
| 260 | 17.779 | 44.9078050013 | 39.59 | 59.23 | 38.4003 | 6885 | 46.20625348 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206200 | 57.369 | 0.17 | 0.30 | 57.7799 | 57.7799 | 57.31 | 2183 |
| 1735947000 | 57.2 | 0.73 | 1.29 | 56.8613 | 57.2 | 56.8613 | 2629 |
| 1735860600 | 56.47 | -0.02 | -0.04 | 57 | 57 | 56.14 | 4988 |
| 1735687800 | 56.4941 | -0.26 | -0.45 | 56.91 | 56.91 | 56.46 | 4243 |
| 1735601400 | 56.75 | -0.57 | -0.99 | 56.68 | 56.96 | 56.37 | 4383 |
| 1735342200 | 57.32 | -0.63 | -1.09 | 57.14 | 57.32 | 57.03 | 2925 |
| 1735255800 | 57.95 | 0.04 | 0.07 | 57.73 | 58.01 | 57.73 | 8559 |
| 1735077840 | 57.91 | 0.55 | 0.96 | 57.5 | 57.91 | 57.5 | 2685 |
| 1734996600 | 57.36 | -0.08 | -0.14 | 57.23 | 57.37 | 56.87 | 6987 |
| 1734737400 | 57.44 | 0.64 | 1.13 | 57.21 | 57.76 | 57.21 | 10182 |
| 1734651000 | 56.8 | -0.14 | -0.25 | 57.04 | 57.13 | 56.8 | 3867 |
| 1734564600 | 56.94 | -1.71 | -2.92 | 58.76 | 58.81 | 56.94 | 5352 |
| 1734478200 | 58.65 | -0.24 | -0.41 | 58.57 | 58.6983 | 58.505 | 3134 |
| 1734391800 | 58.89 | 0.24 | 0.42 | 58.7575 | 59.02 | 58.7575 | 3630 |
| 1734132600 | 58.6458 | -0.06 | -0.11 | 58.75 | 58.75 | 58.51 | 3819 |
| 1734046200 | 58.71 | -0.17 | -0.29 | 58.79 | 58.92 | 58.71 | 4673 |
| 1733959800 | 58.8802 | 0.46 | 0.79 | 58.87 | 59 | 58.87 | 3488 |
| 1733873400 | 58.4176 | -0.25 | -0.43 | 58.76 | 58.76 | 58.4176 | 4480 |
| 1733787000 | 58.6685 | -0.5 | -0.85 | 59.15 | 59.15 | 58.6685 | 3456 |
| 1733527800 | 59.17 | 0.16 | 0.28 | 59.21 | 59.21 | 59.0637 | 3665 |
| 1733441400 | 59.0072 | -0.13 | -0.22 | 59.12 | 59.23 | 59.0072 | 2398 |
| 1733355000 | 59.14 | 0.32 | 0.55 | 59.04 | 59.14 | 58.91 | 5866 |
| 1733268600 | 58.8189 | -0.01 | -0.02 | 58.73 | 58.83 | 58.71 | 3274 |
| 1733182200 | 58.83 | 0.13 | 0.22 | 58.72 | 58.84 | 58.6511 | 3169 |
| 1732917840 | 58.6991 | 0.3 | 0.51 | 58.72 | 58.79 | 58.68 | 2484 |
| 1732750200 | 58.4009 | -0.24 | -0.42 | 58.72 | 58.72 | 58.34 | 4061 |
| 1732663800 | 58.6444 | 0.33 | 0.57 | 58.37 | 58.6444 | 58.35 | 3740 |
| 1732577400 | 58.31 | 0.2 | 0.34 | 58.41 | 58.46 | 58.28 | 3298 |
| 1732318200 | 58.11 | 0.23 | 0.40 | 57.83 | 58.11 | 57.83 | 9825 |
| 1732231800 | 57.88 | 0.39 | 0.68 | 57.75 | 57.9353 | 57.38 | 6624 |
| 1732145400 | 57.49 | 0.05 | 0.09 | 57.44 | 57.49 | 57.1225 | 4777 |
| 1732059000 | 57.44 | 0.25 | 0.43 | 57.3096 | 57.49 | 57.27 | 3202 |
| 1731972600 | 57.1922 | 0.17 | 0.30 | 57.07 | 57.27 | 57.07 | 4708 |
| 1731713400 | 57.02 | -0.7 | -1.21 | 57.15 | 57.16 | 56.86 | 2448 |
| 1731627000 | 57.718 | -0.32 | -0.55 | 58 | 58.03 | 57.718 | 2432 |
| 1731540600 | 58.0343 | -0.05 | -0.09 | 58.16 | 58.26 | 58.0343 | 3166 |
| 1731454200 | 58.0881 | -0.15 | -0.25 | 58.24 | 58.25 | 57.94 | 1148 |
| 1731367800 | 58.2352 | 0.03 | 0.06 | 58.37 | 58.37 | 58.235 | 2791 |
| 1731108600 | 58.2024 | 0.13 | 0.23 | 58.07 | 58.35 | 58.07 | 6418 |
| 1731022200 | 58.07 | 0.57 | 0.99 | 58.05 | 58.07 | 57.9 | 2173 |
| 1730935800 | 57.4979 | 1.27 | 2.25 | 57.33 | 57.55 | 57.33 | 2055 |
| 1730849400 | 56.23 | 0.74 | 1.33 | 55.9 | 56.23 | 55.9 | 2259 |
| 1730763000 | 55.49 | -0.09 | -0.16 | 55.58 | 55.6 | 55.34 | 3610 |
| 1730500200 | 55.58 | 0.14 | 0.25 | 55.81 | 55.81 | 55.58 | 3795 |
| 1730413800 | 55.44 | -0.9 | -1.60 | 55.97 | 55.97 | 55.44 | 3011 |
| 1730327400 | 56.34 | -0.09 | -0.16 | 56.47 | 56.63 | 56.335 | 5674 |
| 1730241000 | 56.43 | 0.14 | 0.25 | 56.2 | 56.4697 | 56.2 | 2165 |
| 1730154600 | 56.29 | 0.19 | 0.34 | 56.42 | 56.42 | 56.29 | 4416 |
| 1729895400 | 56.1 | -0.07 | -0.12 | 56.33 | 56.42 | 56.1 | 4150 |
| 1729809000 | 56.17 | 0.16 | 0.29 | 56.125 | 56.17 | 56.005 | 3327 |
| 1729722600 | 56.01 | -0.41 | -0.72 | 56.21 | 56.3 | 55.71 | 3094 |
| 1729636200 | 56.4162 | -0 | -0.01 | 56.22 | 56.42 | 56.22 | 3297 |
| 1729549800 | 56.4207 | -0.16 | -0.29 | 56.54 | 56.62 | 56.3711 | 3123 |
| 1729290600 | 56.5852 | 0.13 | 0.22 | 56.68 | 56.68 | 56.495 | 2730 |
| 1729204200 | 56.46 | 0.08 | 0.13 | 56.73 | 56.73 | 56.46 | 10847 |
| 1729117800 | 56.3844 | 0.25 | 0.44 | 56.35 | 56.45 | 56.28 | 3284 |
| 1729031400 | 56.1351 | -0.45 | -0.79 | 56.51 | 56.51 | 56.127 | 2376 |
| 1728945000 | 56.5801 | 0.47 | 0.83 | 56.25 | 56.61 | 56.25 | 2789 |
| 1728685800 | 56.1132 | 0.32 | 0.58 | 55.9 | 56.1145 | 55.9 | 2720 |
| 1728599400 | 55.7919 | -0.16 | -0.28 | 55.84 | 55.85 | 55.7 | 2909 |
| 1728513000 | 55.9497 | 0.36 | 0.66 | 55.58 | 55.9497 | 55.58 | 1393 |
| 1728426600 | 55.5853 | 0.48 | 0.86 | 55.3596 | 55.63 | 55.325 | 1870 |
| 1728340200 | 55.11 | -0.43 | -0.77 | 55.41 | 55.42 | 55.11 | 3091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
