Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
41.26
+0.19 (0.46%)
At close: May 13, 2025, 4:00 PM
41.26
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ROSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 41.35 | 41.35 | 41.26 | 41.26 | 41.26 | 0.46% | 1,068 |
| May 12, 2025 | 41.15 | 41.42 | 40.90 | 41.08 | 41.08 | 2.76% | 2,201 |
| May 9, 2025 | 40.00 | 40.01 | 39.97 | 39.97 | 39.97 | 0.16% | 680 |
| May 8, 2025 | 39.58 | 39.91 | 39.58 | 39.91 | 39.91 | 1.74% | 274 |
| May 7, 2025 | 39.45 | 39.45 | 39.23 | 39.23 | 39.23 | -0.23% | 283 |
| May 6, 2025 | 39.22 | 39.32 | 39.05 | 39.32 | 39.32 | -0.47% | 1,950 |
| May 5, 2025 | 39.77 | 39.77 | 39.51 | 39.51 | 39.51 | -0.70% | 3,218 |
| May 2, 2025 | 39.40 | 39.79 | 39.40 | 39.79 | 39.79 | 1.81% | 1,062 |
| May 1, 2025 | 39.00 | 39.08 | 39.00 | 39.08 | 39.08 | 0.33% | 2,212 |
| Apr 30, 2025 | 38.76 | 38.95 | 38.76 | 38.95 | 38.95 | -0.62% | 945 |
| Apr 29, 2025 | 38.95 | 39.20 | 38.95 | 39.20 | 39.20 | 0.56% | 419 |
| Apr 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 0.39% | 126 |
| Apr 25, 2025 | 38.78 | 38.83 | 38.78 | 38.83 | 38.83 | -0.36% | 387 |
| Apr 24, 2025 | 38.50 | 38.96 | 38.50 | 38.96 | 38.96 | 1.38% | 29,280 |
| Apr 23, 2025 | 38.94 | 38.94 | 38.43 | 38.43 | 38.43 | 0.85% | 247 |
| Apr 22, 2025 | 37.69 | 38.11 | 37.69 | 38.11 | 38.11 | 2.53% | 664 |
| Apr 21, 2025 | 37.55 | 37.55 | 37.17 | 37.17 | 37.17 | -2.07% | 741 |
| Apr 17, 2025 | 37.95 | 37.95 | 37.95 | 37.95 | 37.95 | 0.65% | 102 |
| Apr 16, 2025 | 37.63 | 37.71 | 37.50 | 37.71 | 37.71 | -0.49% | 6,878 |
| Apr 15, 2025 | 38.01 | 38.01 | 37.90 | 37.90 | 37.90 | -0.19% | 3,566 |
| Apr 14, 2025 | 37.42 | 37.97 | 37.42 | 37.97 | 37.97 | 1.08% | 123 |
| Apr 11, 2025 | 37.17 | 37.56 | 36.61 | 37.56 | 37.56 | 0.87% | 988 |
| Apr 10, 2025 | 37.53 | 37.58 | 36.90 | 37.24 | 37.24 | -3.32% | 6,942 |
| Apr 9, 2025 | 36.26 | 38.51 | 35.78 | 38.51 | 38.51 | 7.00% | 5,296 |
| Apr 8, 2025 | 37.93 | 38.34 | 35.52 | 36.00 | 36.00 | -2.03% | 20,816 |
| Apr 7, 2025 | 35.84 | 37.93 | 35.84 | 36.74 | 36.74 | -1.26% | 7,430 |
| Apr 4, 2025 | 36.89 | 37.29 | 36.88 | 37.21 | 37.21 | -3.38% | 3,074 |
| Apr 3, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | -5.76% | 39 |
| Apr 2, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 1.00% | 126 |
| Apr 1, 2025 | 40.23 | 40.46 | 40.23 | 40.46 | 40.46 | 0.50% | 321 |
| Mar 31, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.12% | 75 |
| Mar 28, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -1.37% | 77 |
| Mar 27, 2025 | 40.75 | 40.78 | 40.71 | 40.77 | 40.77 | 0.22% | 948 |
| Mar 26, 2025 | 40.80 | 40.80 | 40.68 | 40.68 | 40.68 | -0.25% | 221 |
| Mar 25, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.14% | 127 |
| Mar 24, 2025 | 40.95 | 41.25 | 40.95 | 41.25 | 41.08 | 2.36% | 1,177 |
| Mar 21, 2025 | 40.31 | 40.31 | 40.20 | 40.30 | 40.13 | -0.96% | 1,099 |
| Mar 20, 2025 | 41.11 | 41.13 | 40.69 | 40.69 | 40.51 | -0.63% | 1,521 |
| Mar 19, 2025 | 40.64 | 41.10 | 40.64 | 40.94 | 40.77 | 1.22% | 5,398 |
| Mar 18, 2025 | 40.55 | 40.55 | 40.45 | 40.45 | 40.28 | -0.22% | 1,109 |
| Mar 17, 2025 | 40.27 | 40.64 | 40.27 | 40.54 | 40.37 | 0.87% | 1,570 |
| Mar 14, 2025 | 39.94 | 40.19 | 39.94 | 40.19 | 40.02 | 1.97% | 262 |
| Mar 13, 2025 | 39.86 | 39.86 | 39.42 | 39.42 | 39.25 | -1.71% | 2,138 |
| Mar 12, 2025 | 40.36 | 40.52 | 40.02 | 40.10 | 39.93 | -1.03% | 31,840 |
| Mar 11, 2025 | 40.44 | 40.72 | 40.44 | 40.52 | 40.34 | -0.06% | 540 |
| Mar 10, 2025 | 40.62 | 40.62 | 40.54 | 40.54 | 40.37 | -1.40% | 190 |
| Mar 7, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 40.94 | 0.73% | 28 |
| Mar 6, 2025 | 40.62 | 40.82 | 40.57 | 40.82 | 40.65 | -0.78% | 359 |
| Mar 5, 2025 | 40.83 | 41.31 | 40.83 | 41.14 | 40.97 | 0.09% | 1,361 |
| Mar 4, 2025 | 41.01 | 41.16 | 41.01 | 41.11 | 40.93 | -1.21% | 1,328 |