Hartford Longevity Economy ETF (HLGE)
NYSEARCA: HLGE · Real-Time Price · USD
31.42
+0.19 (0.60%)
At close: May 13, 2025, 4:00 PM
31.42
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
HLGE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.60% | 3 |
| May 12, 2025 | 31.06 | 31.23 | 31.06 | 31.23 | 31.23 | 3.48% | 325 |
| May 9, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.01% | 3 |
| May 8, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.52% | 17 |
| May 7, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.64% | 6 |
| May 6, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.86% | 3 |
| May 5, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.12% | 3 |
| May 2, 2025 | 30.00 | 30.13 | 30.00 | 30.13 | 30.13 | 1.70% | 121 |
| May 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.17% | 14 |
| Apr 30, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 0.20% | 87 |
| Apr 29, 2025 | 29.33 | 29.52 | 29.33 | 29.52 | 29.52 | 0.39% | 103 |
| Apr 28, 2025 | 29.42 | 29.42 | 29.40 | 29.40 | 29.40 | 0.33% | 105 |
| Apr 25, 2025 | 29.14 | 29.31 | 29.14 | 29.31 | 29.31 | 0.47% | 105 |
| Apr 24, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 2.28% | 31 |
| Apr 23, 2025 | 28.65 | 28.65 | 28.52 | 28.52 | 28.52 | 1.84% | 103 |
| Apr 22, 2025 | 28.02 | 28.02 | 28.00 | 28.00 | 28.00 | 2.28% | 104 |
| Apr 21, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | -2.04% | 44 |
| Apr 17, 2025 | 27.92 | 27.95 | 27.92 | 27.95 | 27.95 | 0.38% | 318 |
| Apr 16, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.66% | 131 |
| Apr 15, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.06% | 85 |
| Apr 14, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.97% | 72 |
| Apr 11, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.20% | 3 |
| Apr 10, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -3.59% | 16 |
| Apr 9, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 9.22% | 23 |
| Apr 8, 2025 | 26.57 | 26.57 | 26.33 | 26.33 | 26.33 | -2.10% | 5,987 |
| Apr 7, 2025 | 27.17 | 29.00 | 26.58 | 26.89 | 26.89 | -0.24% | 1,047 |
| Apr 4, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -5.70% | 79 |
| Apr 3, 2025 | 28.91 | 28.91 | 28.59 | 28.59 | 28.59 | -5.48% | 214 |
| Apr 2, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.01% | 198 |
| Apr 1, 2025 | 29.93 | 29.95 | 29.93 | 29.95 | 29.95 | 0.17% | 445 |
| Mar 31, 2025 | 29.41 | 29.89 | 29.41 | 29.89 | 29.89 | 0.67% | 2,383 |
| Mar 28, 2025 | 29.99 | 29.99 | 29.69 | 29.69 | 29.69 | -1.92% | 269 |
| Mar 27, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.65% | 210 |
| Mar 26, 2025 | 30.66 | 30.66 | 30.47 | 30.47 | 30.47 | -0.93% | 115 |
| Mar 25, 2025 | 30.83 | 30.83 | 30.76 | 30.76 | 30.76 | -0.37% | 207 |
| Mar 24, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.80 | 2.11% | 147 |
| Mar 21, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.17 | -0.12% | 75 |
| Mar 20, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.20 | -0.54% | 49 |
| Mar 19, 2025 | 30.30 | 30.44 | 30.27 | 30.44 | 30.37 | 1.14% | 439 |
| Mar 18, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.03 | -1.10% | 127 |
| Mar 17, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.36 | 1.34% | 123 |
| Mar 14, 2025 | 29.80 | 30.03 | 29.77 | 30.03 | 29.96 | 2.37% | 342 |
| Mar 13, 2025 | 29.75 | 29.75 | 29.33 | 29.33 | 29.27 | -1.96% | 1,244 |
| Mar 12, 2025 | 29.94 | 29.94 | 29.92 | 29.92 | 29.85 | 0.14% | 196 |
| Mar 11, 2025 | 30.06 | 30.06 | 29.87 | 29.87 | 29.81 | -0.79% | 545 |
| Mar 10, 2025 | 30.39 | 30.39 | 30.03 | 30.11 | 30.04 | -2.21% | 1,033 |
| Mar 7, 2025 | 30.54 | 30.79 | 30.54 | 30.79 | 30.72 | 0.97% | 416 |
| Mar 6, 2025 | 30.85 | 30.85 | 30.49 | 30.49 | 30.43 | -1.71% | 272 |
| Mar 5, 2025 | 30.75 | 31.06 | 30.75 | 31.03 | 30.96 | 0.85% | 343 |
| Mar 4, 2025 | 30.66 | 30.84 | 30.66 | 30.77 | 30.70 | -1.15% | 7,385 |