Hartford Municipal Opportunities ETF (HMOP)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -1.69964485033 | 39.42 | 39.42 | 38.75 | 39921 | 39.03293381 | SP |
| 4 | -0.36 | -0.920480695474 | 39.11 | 39.84 | 38.75 | 39376 | 39.16635862 | SP |
| 12 | -0.78 | -1.97318492284 | 39.53 | 39.84 | 38.49 | 40729 | 39.09207286 | SP |
| 26 | -0.09 | -0.231719876416 | 38.84 | 39.84 | 38.49 | 38739 | 39.07565107 | SP |
| 52 | -0.2 | -0.513478818999 | 38.95 | 39.84 | 38.23 | 43474 | 38.87949884 | SP |
| 156 | -3.2 | -7.62812872467 | 41.95 | 43.98 | 35.94 | 55825 | 38.31792846 | SP |
| 260 | -3.37 | -8.00094966762 | 42.12 | 43.98 | 35.94 | 43605 | 39.11924783 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734564600 | 38.75 | -0.19 | -0.49 | 38.89 | 38.9599 | 38.75 | 74310 |
| 1734478200 | 38.94 | -0.11 | -0.28 | 39.16 | 39.16 | 38.9285 | 41220 |
| 1734391800 | 39.05 | 0.05 | 0.14 | 39.07 | 39.23 | 38.9709 | 33227 |
| 1734132600 | 38.995 | -0.06 | -0.14 | 39.05 | 39.1 | 38.9272 | 48932 |
| 1734046200 | 39.05 | -0.11 | -0.28 | 39.34 | 39.34 | 39.05 | 41507 |
| 1733959800 | 39.16 | -0.08 | -0.20 | 39.42 | 39.42 | 39.16 | 34718 |
| 1733873400 | 39.24 | -0.06 | -0.15 | 39.4 | 39.4 | 39.24 | 37725 |
| 1733787000 | 39.3 | -0.1 | -0.25 | 39.42 | 39.42 | 39.26 | 41610 |
| 1733527800 | 39.4 | 0.12 | 0.31 | 39.45 | 39.51 | 39.31 | 60091 |
| 1733441400 | 39.28 | -0.09 | -0.23 | 39.27 | 39.36 | 39.24 | 30784 |
| 1733355000 | 39.37 | 0.15 | 0.38 | 39.32 | 39.45 | 39.26 | 47093 |
| 1733268600 | 39.22 | -0.04 | -0.09 | 39.44 | 39.47 | 39.1547 | 38131 |
| 1733182200 | 39.256 | 0.02 | 0.04 | 39.14 | 39.32 | 39.14 | 49385 |
| 1732917840 | 39.24 | 0.07 | 0.18 | 39.26 | 39.26 | 39.17 | 18487 |
| 1732750200 | 39.17 | 0.01 | 0.03 | 39.29 | 39.29 | 39.09 | 27129 |
| 1732663800 | 39.16 | -0.04 | -0.10 | 39.15 | 39.22 | 39.08 | 28698 |
| 1732577400 | 39.2 | 0.17 | 0.44 | 39.31 | 39.31 | 39.0563 | 52239 |
| 1732318200 | 39.03 | 0.05 | 0.13 | 39.21 | 39.21 | 38.926 | 33952 |
| 1732231800 | 38.98 | -0.03 | -0.08 | 39.84 | 39.84 | 38.92 | 23338 |
| 1732145400 | 39.01 | -0.05 | -0.13 | 39.11 | 39.11 | 38.9401 | 59885 |
| 1732059000 | 39.06 | 0.03 | 0.08 | 39.2 | 39.2 | 38.97 | 44021 |
| 1731972600 | 39.03 | 0.13 | 0.33 | 39.09 | 39.09 | 38.8901 | 57224 |
| 1731713400 | 38.9 | -0.03 | -0.08 | 39.09 | 39.09 | 38.8275 | 64001 |
| 1731627000 | 38.93 | 0.05 | 0.13 | 38.84 | 39.13 | 38.84 | 56975 |
| 1731540600 | 38.88 | 0.09 | 0.22 | 39.06 | 39.1 | 38.7975 | 54285 |
| 1731454200 | 38.795 | -0.13 | -0.32 | 38.88 | 38.91 | 38.73 | 40400 |
| 1731367800 | 38.92 | -0.04 | -0.10 | 38.88 | 38.98 | 38.8401 | 28947 |
| 1731108600 | 38.96 | 0.28 | 0.74 | 38.8 | 38.9985 | 38.8 | 31709 |
| 1731022200 | 38.6754 | 0.11 | 0.27 | 38.55 | 38.82 | 38.535 | 24004 |
| 1730935800 | 38.57 | -0.39 | -1.00 | 38.7 | 38.73 | 38.49 | 35972 |
| 1730849400 | 38.96 | 0.05 | 0.13 | 38.85 | 39.04 | 38.85 | 52170 |
| 1730763000 | 38.91 | 0.09 | 0.23 | 39 | 39.07 | 38.8302 | 47527 |
| 1730500200 | 38.82 | 0.05 | 0.12 | 38.93 | 38.99 | 38.76 | 61662 |
| 1730413800 | 38.775 | -0.04 | -0.09 | 38.82 | 38.86 | 38.6501 | 70612 |
| 1730327400 | 38.81 | -0.1 | -0.26 | 39 | 39 | 38.71 | 38582 |
| 1730241000 | 38.91 | -0.05 | -0.13 | 38.96 | 38.99 | 38.81 | 40201 |
| 1730154600 | 38.96 | 0.02 | 0.05 | 38.88 | 39 | 38.88 | 52415 |
| 1729895400 | 38.94 | 0.04 | 0.10 | 39.14 | 39.14 | 38.88 | 21139 |
| 1729809000 | 38.9 | 0.06 | 0.15 | 39.67 | 39.67 | 38.7742 | 92253 |
| 1729722600 | 38.84 | -0.21 | -0.54 | 39.08 | 39.08 | 38.7513 | 37240 |
| 1729636200 | 39.05 | -0.04 | -0.10 | 39.2 | 39.2 | 38.9893 | 22991 |
| 1729549800 | 39.09 | -0.18 | -0.46 | 39.29 | 39.29 | 39.09 | 40303 |
| 1729290600 | 39.27 | -0.01 | -0.03 | 39.32 | 39.32 | 39.2 | 31976 |
| 1729204200 | 39.28 | 0.01 | 0.03 | 39.28 | 39.28 | 39.19 | 28217 |
| 1729117800 | 39.27 | 0.04 | 0.10 | 39.31 | 39.31 | 39.2 | 25202 |
| 1729031400 | 39.23 | 0.13 | 0.33 | 39.23 | 39.23 | 39.1307 | 19544 |
| 1728945000 | 39.1 | -0.08 | -0.19 | 39.17 | 39.17 | 39.07 | 25887 |
| 1728685800 | 39.175 | 0 | 0.01 | 39.13 | 39.19 | 39.1005 | 21658 |
| 1728599400 | 39.17 | -0.02 | -0.05 | 39.24 | 39.24 | 39.1477 | 37512 |
| 1728513000 | 39.1899 | 0.02 | 0.05 | 39.27 | 39.27 | 39.12 | 60855 |
| 1728426600 | 39.17 | -0.08 | -0.20 | 39.17 | 39.2294 | 39.17 | 20648 |
| 1728340200 | 39.25 | -0.06 | -0.15 | 39.28 | 39.2899 | 39.19 | 13994 |
| 1728081000 | 39.31 | -0.16 | -0.41 | 39.4 | 39.4 | 39.24 | 40353 |
| 1727994600 | 39.47 | 0.05 | 0.13 | 39.42 | 39.4827 | 39.3776 | 27928 |
| 1727908200 | 39.42 | -0.02 | -0.05 | 39.55 | 39.55 | 39.35 | 30125 |
| 1727821800 | 39.44 | 0.04 | 0.10 | 39.5 | 39.54 | 39.36 | 65279 |
| 1727735400 | 39.4 | 0.01 | 0.03 | 39.45 | 39.45 | 39.29 | 45904 |
| 1727476200 | 39.39 | 0.02 | 0.05 | 39.45 | 39.45 | 39.32 | 36808 |
| 1727389800 | 39.37 | -0.05 | -0.13 | 39.49 | 39.49 | 39.35 | 37092 |
| 1727303400 | 39.42 | -0.01 | -0.03 | 39.53 | 39.53 | 39.16 | 71255 |
| 1727217000 | 39.43 | -0.02 | -0.05 | 39.41 | 39.495 | 39.3423 | 47768 |
| 1727130600 | 39.45 | 0.05 | 0.13 | 39.47 | 39.47 | 39.3166 | 24301 |
| 1726871400 | 39.4 | -0.04 | -0.10 | 39.49 | 39.5 | 39.3673 | 59405 |
| 1726785000 | 39.44 | 0.07 | 0.18 | 39.43 | 39.44 | 39.3201 | 26957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
