Hartford Municipal Opportunities ETF (HMOP)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.225 | -0.571065989848 | 39.4 | 39.4 | 39.12 | 34174 | 39.21609958 | SP |
| 4 | -0.165 | -0.419420437214 | 39.34 | 39.59 | 39.12 | 41602 | 39.3646616 | SP |
| 12 | 0.285 | 0.73283620468 | 38.89 | 39.71 | 38.7801 | 36773 | 39.20710714 | SP |
| 26 | 0.605 | 1.56857661395 | 38.57 | 39.71 | 38.23 | 39123 | 38.87802312 | SP |
| 52 | 2.225 | 6.02165087957 | 36.95 | 39.71 | 36.1001 | 47109 | 38.47611674 | SP |
| 156 | -2.515 | -6.03262173183 | 41.69 | 43.98 | 35.94 | 54662 | 38.37782047 | SP |
| 260 | -3.015 | -7.14624318559 | 42.19 | 43.98 | 35.94 | 42714 | 39.16625239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726698600 | 39.37 | 0.01 | 0.03 | 39.59 | 39.59 | 39.3559 | 75943 |
| 1726612200 | 39.36 | -0.02 | -0.05 | 39.48 | 39.48 | 39.305 | 40518 |
| 1726525800 | 39.3801 | 0.03 | 0.08 | 39.39 | 39.41 | 39.337 | 35668 |
| 1726266600 | 39.35 | 0.07 | 0.18 | 39.34 | 39.39 | 39.2786 | 44617 |
| 1726180200 | 39.28 | -0.09 | -0.23 | 39.38 | 39.426 | 39.27 | 35690 |
| 1726093800 | 39.37 | 0.03 | 0.07 | 39.34 | 39.37 | 39.285 | 33912 |
| 1726007400 | 39.3429 | 0.08 | 0.21 | 39.37 | 39.37 | 39.2286 | 44782 |
| 1725921000 | 39.26 | -0.03 | -0.08 | 39.27 | 39.29 | 39.2 | 36170 |
| 1725661800 | 39.29 | 0.04 | 0.10 | 39.21 | 39.34 | 39.2 | 26222 |
| 1725575400 | 39.25 | 0.1 | 0.26 | 39.25 | 39.255 | 39.17 | 19622 |
| 1725489000 | 39.15 | 0.02 | 0.05 | 39.15 | 39.255 | 39.1201 | 68827 |
| 1725402600 | 39.13 | 0.11 | 0.28 | 39.08 | 39.159 | 39.06 | 49047 |
| 1725057000 | 39.02 | -0.03 | -0.06 | 39.14 | 39.17 | 39.02 | 46006 |
| 1724970600 | 39.045 | -0.14 | -0.34 | 39.13 | 39.13 | 39.02 | 17181 |
| 1724884200 | 39.18 | 0.04 | 0.10 | 39.28 | 39.28 | 39.1342 | 40414 |
| 1724797800 | 39.14 | -0.05 | -0.13 | 39.17 | 39.21 | 39.09 | 49287 |
| 1724711400 | 39.19 | -0.02 | -0.05 | 39.58 | 39.58 | 39.1303 | 19869 |
| 1724452200 | 39.21 | 0.13 | 0.33 | 39.29 | 39.29 | 39.125 | 39806 |
| 1724365800 | 39.08 | -0.06 | -0.14 | 39.27 | 39.27 | 39.02 | 44264 |
| 1724279400 | 39.135 | -0.05 | -0.11 | 39.24 | 39.24 | 39.11 | 15389 |
| 1724193000 | 39.18 | 0.17 | 0.44 | 39.09 | 39.18 | 39.0418 | 38771 |
| 1724106600 | 39.01 | -0.11 | -0.28 | 39.09 | 39.16 | 38.99 | 45438 |
| 1723847400 | 39.12 | 0.06 | 0.15 | 39.33 | 39.33 | 38.9799 | 26568 |
| 1723761000 | 39.06 | -0.1 | -0.26 | 39.04 | 39.08 | 39.0201 | 13997 |
| 1723674600 | 39.16 | 0.04 | 0.10 | 39.21 | 39.21 | 39.0901 | 14384 |
| 1723588200 | 39.12 | 0.08 | 0.20 | 39.09 | 39.1399 | 38.99 | 22066 |
| 1723501800 | 39.04 | 0.07 | 0.18 | 39.16 | 39.16 | 39.017 | 13796 |
| 1723242600 | 38.97 | -0.04 | -0.10 | 39.18 | 39.18 | 38.9601 | 29004 |
| 1723156200 | 39.01 | -0.08 | -0.20 | 39.03 | 39.035 | 38.94 | 29465 |
| 1723069800 | 39.09 | -0.14 | -0.36 | 39.15 | 39.27 | 39.01 | 47491 |
| 1722983400 | 39.23 | -0.06 | -0.15 | 39.26 | 39.27 | 39.135 | 41345 |
| 1722897000 | 39.29 | 0.09 | 0.23 | 39.34 | 39.44 | 39.181 | 35926 |
| 1722637800 | 39.2 | 0.22 | 0.56 | 39.14 | 39.22 | 39.12 | 102233 |
| 1722551400 | 38.98 | 0.03 | 0.08 | 38.99 | 39.055 | 38.9418 | 29225 |
| 1722465000 | 38.95 | 0.1 | 0.26 | 38.96 | 38.96 | 38.8101 | 35664 |
| 1722378600 | 38.85 | -0.1 | -0.26 | 38.81 | 38.87 | 38.7801 | 32961 |
| 1722292200 | 38.95 | 0 | 0.00 | 38.94 | 38.95 | 38.8856 | 39534 |
| 1722033000 | 38.95 | 0.07 | 0.18 | 38.92 | 38.95 | 38.8955 | 6794 |
| 1721946600 | 38.88 | 0 | 0.00 | 38.99 | 38.99 | 38.8216 | 40618 |
| 1721860200 | 38.88 | -0.08 | -0.21 | 39.23 | 39.23 | 38.84 | 28557 |
| 1721773800 | 38.96 | 0.09 | 0.23 | 39.71 | 39.71 | 38.87 | 57203 |
| 1721687400 | 38.87 | -0.04 | -0.10 | 39.13 | 39.13 | 38.8501 | 26258 |
| 1721428200 | 38.91 | 0.03 | 0.08 | 39.03 | 39.03 | 38.85 | 12224 |
| 1721341800 | 38.88 | -0.08 | -0.21 | 38.9 | 38.93 | 38.8488 | 37406 |
| 1721255400 | 38.96 | 0.03 | 0.08 | 39.05 | 39.05 | 38.871 | 42934 |
| 1721169000 | 38.93 | 0.07 | 0.18 | 39.01 | 39.01 | 38.85 | 47306 |
| 1721082600 | 38.86 | -0.02 | -0.05 | 38.88 | 38.9099 | 38.8107 | 32093 |
| 1720823400 | 38.88 | -0.02 | -0.04 | 38.92 | 38.95 | 38.87 | 20141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
