Hartford Longevity Economy Etf (HLGE)
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 | 0.1225 | 0.388811126664 | 31.5063 | 31.7802 | 31.21 | 845 | 31.60279754 | SP |
| 4 | 0.9088 | 2.95833333333 | 30.72 | 31.7802 | 30.72 | 537 | 31.4260699 | SP |
| 12 | 0.8288 | 2.69090909091 | 30.8 | 31.7802 | 28.57 | 355 | 31.0337034 | SP |
| 26 | 2.2788 | 7.76422487223 | 29.35 | 31.95 | 28.0145 | 605 | 30.14656105 | SP |
| 52 | 7.1956 | 29.4500924971 | 24.4332 | 31.95 | 22.912 | 425 | 29.69717175 | SP |
| 156 | 4.5588 | 16.8407831548 | 27.07 | 31.95 | 21.3834 | 1084 | 24.52476565 | SP |
| 260 | 6.6788 | 26.7687374749 | 24.95 | 31.95 | 21.3834 | 954 | 24.59367353 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599400 | 31.6288 | -0.15 | -0.48 | 31.69 | 31.69 | 31.58 | 903 |
| 1728513000 | 31.7802 | 0.24 | 0.75 | 31.74 | 31.7802 | 31.74 | 751 |
| 1728426600 | 31.5451 | 0.29 | 0.92 | 31.26 | 31.55 | 31.26 | 2543 |
| 1728340200 | 31.2585 | -0.25 | -0.79 | 31.39 | 31.39 | 31.21 | 29 |
| 1728081000 | 31.5063 | 0.32 | 1.04 | 31.5063 | 31.5063 | 31.5063 | 0 |
| 1727994600 | 31.1819 | -0.19 | -0.60 | 31.29 | 31.29 | 31.1819 | 72 |
| 1727908200 | 31.371 | 0.02 | 0.06 | 31.2 | 31.371 | 31.2 | 2 |
| 1727821800 | 31.3516 | -0.38 | -1.21 | 31.62 | 31.62 | 31.3516 | 3 |
| 1727735400 | 31.7343 | 0.1 | 0.31 | 31.7343 | 31.7343 | 31.7343 | 3 |
| 1727476200 | 31.6374 | 0.01 | 0.05 | 31.68 | 31.68 | 31.62 | 14 |
| 1727389800 | 31.623 | 0.22 | 0.69 | 31.62 | 31.623 | 31.62 | 104 |
| 1727303400 | 31.4053 | -0.14 | -0.46 | 31.4053 | 31.4053 | 31.4053 | 0 |
| 1727217000 | 31.5501 | 0.06 | 0.19 | 31.5602 | 31.5602 | 31.525 | 3103 |
| 1727130600 | 31.4904 | 0.05 | 0.15 | 31.4904 | 31.4904 | 31.4904 | 0 |
| 1726871400 | 31.4446 | -0.04 | -0.14 | 31.48 | 31.48 | 31.4446 | 3 |
| 1726785000 | 31.4888 | 0.42 | 1.36 | 31.65 | 31.65 | 31.4888 | 304 |
| 1726698600 | 31.0666 | -0.05 | -0.15 | 31.1633 | 31.2796 | 31.0666 | 1396 |
| 1726612200 | 31.1124 | 0.01 | 0.04 | 31.29 | 31.29 | 31.1124 | 4 |
| 1726525800 | 31.0996 | 0.11 | 0.34 | 31.0996 | 31.0996 | 31.0996 | 0 |
| 1726266600 | 30.9931 | 0.35 | 1.14 | 30.72 | 30.9931 | 30.72 | 1511 |
| 1726180200 | 30.6442 | 0.17 | 0.57 | 30.6442 | 30.6442 | 30.6442 | 0 |
| 1726093800 | 30.4717 | 0.22 | 0.72 | 30.4717 | 30.4717 | 30.4717 | 0 |
| 1726007400 | 30.2526 | 0 | 0.00 | 30.2526 | 30.2526 | 30.2526 | 1 |
| 1725921000 | 30.2512 | 0.25 | 0.83 | 30.27 | 30.42 | 30.2512 | 108 |
| 1725661800 | 30.0034 | -0.49 | -1.60 | 30.24 | 30.24 | 30.0034 | 138 |
| 1725575400 | 30.4921 | -0.26 | -0.84 | 30.73 | 30.73 | 30.4921 | 2 |
| 1725489000 | 30.7505 | -0.01 | -0.04 | 30.6616 | 30.7505 | 30.6616 | 1254 |
| 1725402600 | 30.7617 | -0.64 | -2.05 | 31.32 | 31.32 | 30.7617 | 73 |
| 1725057000 | 31.4066 | 0.31 | 0.99 | 31.29 | 31.4066 | 31.29 | 10 |
| 1724970600 | 31.0979 | 0.05 | 0.15 | 31.35 | 31.35 | 31.0979 | 1326 |
| 1724884200 | 31.052 | -0.17 | -0.53 | 31.052 | 31.052 | 31.052 | 1 |
| 1724797800 | 31.2183 | 0.05 | 0.17 | 31.2315 | 31.2315 | 31.205 | 1851 |
| 1724711400 | 31.1654 | -0.13 | -0.43 | 31.4 | 31.4 | 31.1654 | 64 |
| 1724452200 | 31.2995 | 0.45 | 1.47 | 31.2995 | 31.2995 | 31.2995 | 0 |
| 1724365800 | 30.8474 | -0.28 | -0.92 | 31.22 | 31.22 | 30.8474 | 2 |
| 1724279400 | 31.1323 | 0.22 | 0.70 | 30.97 | 31.1323 | 30.97 | 651 |
| 1724193000 | 30.9158 | -0.06 | -0.18 | 31.07 | 31.07 | 30.9158 | 823 |
| 1724106600 | 30.9726 | 0.24 | 0.79 | 30.65 | 30.9726 | 30.65 | 9 |
| 1723847400 | 30.7301 | 0.12 | 0.39 | 30.7301 | 30.7301 | 30.7301 | 20 |
| 1723761000 | 30.6097 | 0.49 | 1.62 | 30.6097 | 30.6097 | 30.6097 | 10 |
| 1723674600 | 30.1217 | 0.04 | 0.13 | 30.24 | 30.24 | 30.1 | 36 |
| 1723588200 | 30.0837 | 0.49 | 1.65 | 29.95 | 30.0837 | 29.95 | 71 |
| 1723501800 | 29.5953 | -0.13 | -0.43 | 29.83 | 29.83 | 29.5953 | 4 |
| 1723242600 | 29.7219 | 0.2 | 0.68 | 29.7219 | 29.7219 | 29.7219 | 1 |
| 1723156200 | 29.5221 | 0.67 | 2.31 | 29.4554 | 29.5221 | 29.4554 | 1850 |
| 1723069800 | 28.8553 | -0.33 | -1.13 | 29.55 | 29.55 | 28.8553 | 3 |
| 1722983400 | 29.1856 | 0.32 | 1.12 | 29.12 | 29.1856 | 29.12 | 5 |
| 1722897000 | 28.8614 | -0.79 | -2.66 | 28.57 | 28.8614 | 28.57 | 80 |
| 1722637800 | 29.6506 | -0.74 | -2.44 | 29.6506 | 29.6506 | 29.6506 | 2 |
| 1722551400 | 30.3917 | -0.56 | -1.80 | 31.04 | 31.04 | 30.3917 | 1053 |
| 1722465000 | 30.9475 | 0.25 | 0.80 | 31.08 | 31.08 | 30.9475 | 7 |
| 1722378600 | 30.702 | 0.07 | 0.22 | 30.71 | 30.71 | 30.702 | 116 |
| 1722292200 | 30.6361 | 0.02 | 0.06 | 30.72 | 30.72 | 30.6361 | 16 |
| 1722033000 | 30.6178 | 0.36 | 1.20 | 30.43 | 30.6178 | 30.43 | 120 |
| 1721946600 | 30.2557 | -0.02 | -0.06 | 30.29 | 30.29 | 30.2557 | 21 |
| 1721860200 | 30.273 | -0.51 | -1.64 | 30.273 | 30.273 | 30.273 | 0 |
| 1721773800 | 30.7788 | -0.06 | -0.19 | 30.8445 | 30.8445 | 30.7788 | 451 |
| 1721687400 | 30.8367 | 0.35 | 1.15 | 30.8367 | 30.8367 | 30.8367 | 21 |
| 1721428200 | 30.4866 | -0.28 | -0.92 | 30.8 | 30.8 | 30.4866 | 8 |
| 1721341800 | 30.77 | -0.31 | -1.00 | 31.16 | 31.16 | 30.77 | 507 |
| 1721255400 | 31.0821 | -0.41 | -1.30 | 31.22 | 31.22 | 31.0821 | 6 |
| 1721169000 | 31.4918 | 0.43 | 1.39 | 31.4918 | 31.4918 | 31.4918 | 21 |
| 1721082600 | 31.06 | 0.03 | 0.10 | 31.1157 | 31.1157 | 31.01 | 4102 |
| 1720823400 | 31.0286 | 0.16 | 0.51 | 31.04 | 31.11 | 31.0286 | 431 |
| 1720737000 | 30.8721 | 0.1 | 0.32 | 30.8721 | 30.8721 | 30.8721 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
