Hartford US Quality Growth ETF (HQGO)
NASDAQ: HQGO · Real-Time Price · USD
54.05
+0.27 (0.49%)
At close: Jun 27, 2025, 4:00 PM
54.05
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:15 PM EDT
HQGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.49% | 35 |
| Jun 26, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.82% | 9 |
| Jun 25, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.29% | 406 |
| Jun 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.43 | 1.20% | 5 |
| Jun 23, 2025 | 52.30 | 52.87 | 52.30 | 52.87 | 52.80 | 1.11% | 208 |
| Jun 20, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.22 | -0.51% | 3 |
| Jun 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.49 | -0.35% | 6 |
| Jun 17, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.67 | -0.71% | 6 |
| Jun 16, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.05 | 1.07% | 36 |
| Jun 13, 2025 | 52.62 | 52.62 | 52.55 | 52.55 | 52.49 | -1.39% | 102 |
| Jun 12, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.23 | 0.19% | 34 |
| Jun 11, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.12 | -0.42% | 11 |
| Jun 10, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.35 | 0.70% | 45 |
| Jun 9, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 52.98 | 0.15% | 24 |
| Jun 6, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.90 | 0.85% | 5 |
| Jun 5, 2025 | 53.20 | 53.20 | 52.52 | 52.52 | 52.45 | -0.70% | 730 |
| Jun 4, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.82 | 0.20% | 90 |
| Jun 3, 2025 | 52.62 | 52.81 | 52.62 | 52.79 | 52.72 | 0.80% | 385 |
| Jun 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.30 | 0.43% | 151 |
| May 30, 2025 | 52.08 | 52.15 | 52.06 | 52.15 | 52.08 | 0.03% | 1,085 |
| May 29, 2025 | 52.02 | 52.13 | 51.99 | 52.13 | 52.07 | 0.03% | 1,017 |
| May 28, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.05 | -0.35% | 706 |
| May 27, 2025 | 52.36 | 52.36 | 52.31 | 52.31 | 52.24 | 1.97% | 108 |
| May 23, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.23 | -0.86% | 2 |
| May 22, 2025 | 52.05 | 52.05 | 51.74 | 51.74 | 51.67 | -0.06% | 512 |
| May 21, 2025 | 52.39 | 52.57 | 51.67 | 51.77 | 51.70 | -1.54% | 116,321 |
| May 20, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.51 | -0.48% | 9 |
| May 19, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.76 | 0.08% | 5 |
| May 16, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.72 | 0.62% | 22 |
| May 15, 2025 | 52.42 | 52.46 | 52.42 | 52.46 | 52.39 | 0.23% | 811 |
| May 14, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.27 | 0.21% | 10 |
| May 13, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.16 | 0.90% | 112 |
| May 12, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.70 | 3.82% | 9 |
| May 9, 2025 | 49.86 | 49.86 | 49.86 | 49.86 | 49.80 | -0.30% | 22 |
| May 8, 2025 | 50.31 | 50.31 | 50.01 | 50.01 | 49.95 | 0.79% | 322 |
| May 7, 2025 | 49.42 | 49.62 | 49.42 | 49.62 | 49.56 | 0.32% | 108 |
| May 6, 2025 | 49.64 | 49.64 | 49.46 | 49.46 | 49.40 | -0.89% | 474 |
| May 5, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.84 | -0.52% | 7 |
| May 2, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.11 | 1.67% | 8 |
| May 1, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.28 | 0.63% | 5 |
| Apr 30, 2025 | 48.68 | 49.04 | 48.68 | 49.04 | 48.98 | 0.02% | 879 |
| Apr 29, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | 48.96 | 0.50% | 22 |
| Apr 28, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.72 | 0.06% | 2 |
| Apr 25, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.69 | 0.96% | 12 |
| Apr 24, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.23 | 2.49% | 78 |
| Apr 23, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.06 | 1.99% | 18 |
| Apr 22, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.14 | 2.54% | 5 |
| Apr 21, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.00 | -2.37% | 21 |
| Apr 17, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.09 | -0.14% | 98 |
| Apr 16, 2025 | 46.03 | 46.21 | 45.90 | 46.21 | 46.16 | -2.36% | 412 |