Hartford Longevity Economy Etf (HLGE)
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 | -0.4993 | -1.59571748162 | 31.29 | 31.73 | 30.4935 | 1641 | 30.78259091 | SP |
| 4 | -1.7193 | -5.2885266072 | 32.51 | 33.13 | 30.4935 | 523 | 31.02725643 | SP |
| 12 | -1.9893 | -6.06863941428 | 32.78 | 33.13 | 30.4935 | 500 | 31.48464077 | SP |
| 26 | 0.5207 | 1.72018500165 | 30.27 | 33.26 | 30.2512 | 516 | 31.88999261 | SP |
| 52 | 1.1307 | 3.81220498989 | 29.66 | 33.26 | 28.0145 | 571 | 30.77659558 | SP |
| 156 | 5.4358 | 21.4388540282 | 25.3549 | 33.26 | 21.3834 | 1148 | 24.95556647 | SP |
| 260 | 5.8407 | 23.4096192385 | 24.95 | 33.26 | 21.3834 | 912 | 25.0172374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 30.7907 | 0.3 | 0.97 | 30.54 | 30.7907 | 30.54 | 332 |
| 1741303800 | 30.4935 | -0.53 | -1.72 | 30.77 | 30.85 | 30.4935 | 272 |
| 1741217400 | 31.0259 | 0.26 | 0.85 | 30.77 | 31.06 | 30.75 | 343 |
| 1741131000 | 30.7655 | -0.36 | -1.15 | 30.66 | 30.84 | 30.66 | 7385 |
| 1741044600 | 31.1234 | -0.48 | -1.53 | 31.73 | 31.73 | 31.1234 | 100 |
| 1740785400 | 31.6063 | 0.33 | 1.05 | 31.29 | 31.6063 | 31.29 | 106 |
| 1740699000 | 31.2779 | -0.64 | -2.01 | 31.82 | 31.82 | 31.2779 | 370 |
| 1740612600 | 31.9195 | 0 | 0.01 | 32.22 | 32.22 | 31.9195 | 102 |
| 1740526200 | 31.9167 | -0.11 | -0.35 | 31.82 | 31.94 | 31.82 | 110 |
| 1740439800 | 32.029 | -0.09 | -0.29 | 32.189999 | 32.189999 | 32.029 | 147 |
| 1740180600 | 32.1214 | -0.67 | -2.04 | 32.479999 | 32.479999 | 32.1214 | 101 |
| 1740094200 | 32.7899 | -0.27 | -0.81 | 32.689999 | 32.7899 | 32.689999 | 110 |
| 1740007800 | 33.0586 | 0.13 | 0.38 | 33.13 | 33.13 | 33.0586 | 112 |
| 1739921400 | 32.9321 | 0.17 | 0.53 | 32.85 | 32.9321 | 32.85 | 111 |
| 1739575800 | 32.757399 | -0.05 | -0.16 | 32.757399 | 32.757399 | 32.757399 | 84 |
| 1739489400 | 32.8097 | 0.41 | 1.26 | 32.8097 | 32.8097 | 32.8097 | 12 |
| 1739403000 | 32.4012 | -0.12 | -0.36 | 32.42 | 32.42 | 32.4012 | 195 |
| 1739316600 | 32.5171 | -0.06 | -0.18 | 32.5 | 32.5171 | 32.5 | 101 |
| 1739230200 | 32.5765 | 0.15 | 0.46 | 32.49 | 32.5765 | 32.49 | 27 |
| 1738971000 | 32.4272 | -0.12 | -0.36 | 32.509999 | 32.509999 | 32.4272 | 149 |
| 1738884600 | 32.5456 | -0.09 | -0.26 | 32.63 | 32.64 | 32.5456 | 149 |
| 1738798200 | 32.6311 | 0.24 | 0.74 | 32.17 | 32.6311 | 32.17 | 9 |
| 1738711800 | 32.391 | 0.19 | 0.58 | 32.39 | 32.391 | 32.39 | 102 |
| 1738625400 | 32.2032 | -0.25 | -0.77 | 31.9 | 32.25 | 31.9 | 147 |
| 1738366200 | 32.4525 | -0.17 | -0.51 | 32.759999 | 32.81 | 32.4525 | 103 |
| 1738279800 | 32.6199 | 0.26 | 0.82 | 32.61 | 32.71 | 32.49 | 457 |
| 1738193400 | 32.3558 | -0.15 | -0.46 | 32.49 | 32.49 | 32.3558 | 378 |
| 1738107000 | 32.505 | 0.09 | 0.27 | 32.5 | 32.505 | 32.5 | 32 |
| 1738020600 | 32.417 | -0.18 | -0.56 | 32.28 | 32.49 | 32.28 | 107 |
| 1737761400 | 32.5981 | 0.08 | 0.24 | 32.689999 | 32.689999 | 32.593 | 771 |
| 1737675000 | 32.5189 | 0 | 0.00 | 32.5189 | 32.5189 | 32.5189 | 0 |
| 1737588600 | 32.5189 | -0.01 | -0.04 | 32.665 | 32.665 | 32.5189 | 202 |
| 1737502200 | 32.5324 | 0.46 | 1.42 | 32.5324 | 32.5324 | 32.5324 | 166 |
| 1737156600 | 32.0771 | 0.2 | 0.63 | 32.11 | 32.11 | 32.0771 | 100 |
| 1737070200 | 31.8766 | 0.07 | 0.21 | 31.89 | 31.91 | 31.8766 | 390 |
| 1736983800 | 31.811 | 0.51 | 1.63 | 31.85 | 31.87 | 31.811 | 920 |
| 1736897400 | 31.3002 | 0.15 | 0.47 | 31.37 | 31.37 | 31.3002 | 136 |
| 1736811000 | 31.1523 | 0.04 | 0.14 | 30.96 | 31.1523 | 30.8804 | 534 |
| 1736551800 | 31.1095 | -0.47 | -1.49 | 31.1095 | 31.1095 | 31.1095 | 112 |
| 1736379000 | 31.5807 | 0.05 | 0.15 | 31.48 | 31.5807 | 31.44 | 700 |
| 1736292600 | 31.5348 | -0.22 | -0.70 | 31.95 | 31.95 | 31.5348 | 540 |
| 1736206200 | 31.7584 | 0.16 | 0.49 | 31.97 | 31.97 | 31.7584 | 215 |
| 1735947000 | 31.6033 | 0.35 | 1.14 | 31.43 | 31.6033 | 31.43 | 53 |
| 1735860600 | 31.2484 | 0.02 | 0.06 | 31.36 | 31.52 | 31.15 | 457 |
| 1735687800 | 31.2305 | -0.11 | -0.35 | 31.43 | 31.43 | 31.2305 | 180 |
| 1735601400 | 31.3403 | -0.33 | -1.04 | 31.43 | 31.43 | 31.3403 | 259 |
| 1735342200 | 31.6689 | -0.34 | -1.05 | 31.9 | 31.9 | 31.6689 | 15 |
| 1735255800 | 32.0052 | 0.12 | 0.38 | 31.88 | 32.03 | 31.88 | 2208 |
| 1735077840 | 31.883 | 0.25 | 0.79 | 31.72 | 31.883 | 31.72 | 101 |
| 1734996600 | 31.6342 | -0.01 | -0.02 | 31.61 | 31.6342 | 31.4 | 1317 |
| 1734737400 | 31.6418 | 0.3 | 0.94 | 31.74 | 31.88 | 31.6418 | 246 |
| 1734651000 | 31.3459 | -0.11 | -0.36 | 31.49 | 31.51 | 31.3459 | 2510 |
| 1734564600 | 31.4597 | -0.89 | -2.76 | 32.43 | 32.46 | 31.4597 | 2309 |
| 1734478200 | 32.353499 | -0.27 | -0.84 | 32.353499 | 32.353499 | 32.353499 | 1 |
| 1734391800 | 32.6274 | 0.08 | 0.25 | 32.63 | 32.74 | 32.6274 | 456 |
| 1734132600 | 32.546799 | -0.1 | -0.32 | 32.546799 | 32.546799 | 32.546799 | 2 |
| 1734046200 | 32.6501 | -0.16 | -0.48 | 32.6501 | 32.6501 | 32.6501 | 36 |
| 1733959800 | 32.8091 | 0.14 | 0.42 | 32.75 | 32.88 | 32.729999 | 3848 |
| 1733873400 | 32.673099 | -0.23 | -0.69 | 32.673099 | 32.673099 | 32.673099 | 2 |
| 1733787000 | 32.9016 | -0.21 | -0.64 | 33 | 33 | 32.9016 | 85 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
