Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
52.15
+0.03 (0.06%)
At close: May 13, 2025, 4:00 PM
52.15
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 52.10 | 52.36 | 52.09 | 52.15 | 52.15 | 0.06% | 63,541 |
| May 12, 2025 | 52.05 | 52.12 | 51.75 | 52.12 | 52.12 | 2.64% | 11,008 |
| May 9, 2025 | 50.99 | 50.99 | 50.71 | 50.78 | 50.78 | -0.31% | 12,114 |
| May 8, 2025 | 51.17 | 51.36 | 50.79 | 50.94 | 50.94 | 0.30% | 32,297 |
| May 7, 2025 | 50.69 | 50.96 | 50.56 | 50.79 | 50.79 | 0.38% | 108,341 |
| May 6, 2025 | 50.50 | 50.84 | 50.48 | 50.60 | 50.60 | -0.49% | 26,307 |
| May 5, 2025 | 50.66 | 51.10 | 50.66 | 50.85 | 50.85 | -0.23% | 12,433 |
| May 2, 2025 | 50.71 | 50.97 | 50.62 | 50.97 | 50.97 | 1.76% | 15,226 |
| May 1, 2025 | 50.25 | 50.56 | 50.08 | 50.09 | 50.09 | -0.06% | 19,357 |
| Apr 30, 2025 | 49.48 | 50.13 | 49.16 | 50.12 | 50.12 | 0.26% | 16,519 |
| Apr 29, 2025 | 49.46 | 50.07 | 49.46 | 49.99 | 49.99 | 0.55% | 16,130 |
| Apr 28, 2025 | 49.53 | 49.72 | 49.28 | 49.72 | 49.72 | 0.52% | 48,716 |
| Apr 25, 2025 | 49.40 | 49.53 | 49.09 | 49.46 | 49.46 | 0.06% | 34,993 |
| Apr 24, 2025 | 48.63 | 49.52 | 48.63 | 49.43 | 49.43 | 1.41% | 19,160 |
| Apr 23, 2025 | 49.18 | 49.58 | 48.55 | 48.74 | 48.74 | 1.11% | 21,584 |
| Apr 22, 2025 | 47.44 | 48.28 | 47.44 | 48.21 | 48.21 | 2.40% | 29,989 |
| Apr 21, 2025 | 47.63 | 47.74 | 46.56 | 47.08 | 47.08 | -1.92% | 36,770 |
| Apr 17, 2025 | 47.85 | 48.35 | 47.85 | 48.00 | 48.00 | 0.45% | 22,270 |
| Apr 16, 2025 | 48.11 | 48.49 | 47.47 | 47.79 | 47.79 | -1.34% | 121,552 |
| Apr 15, 2025 | 48.66 | 48.88 | 48.43 | 48.44 | 48.44 | -0.14% | 19,095 |
| Apr 14, 2025 | 48.67 | 48.83 | 48.22 | 48.51 | 48.51 | 1.00% | 24,212 |
| Apr 11, 2025 | 47.37 | 48.15 | 46.90 | 48.03 | 48.03 | 1.46% | 40,593 |
| Apr 10, 2025 | 47.77 | 47.82 | 46.26 | 47.34 | 47.34 | -2.81% | 31,126 |
| Apr 9, 2025 | 44.88 | 48.75 | 44.87 | 48.71 | 48.71 | 7.39% | 71,094 |
| Apr 8, 2025 | 47.34 | 47.48 | 44.77 | 45.36 | 45.36 | -1.43% | 111,928 |
| Apr 7, 2025 | 44.94 | 47.23 | 44.36 | 46.02 | 46.02 | -0.80% | 267,083 |
| Apr 4, 2025 | 47.96 | 47.96 | 46.24 | 46.39 | 46.39 | -5.27% | 57,944 |
| Apr 3, 2025 | 49.78 | 49.78 | 48.90 | 48.97 | 48.97 | -4.40% | 42,770 |
| Apr 2, 2025 | 50.43 | 51.33 | 50.43 | 51.22 | 51.22 | 0.83% | 24,245 |
| Apr 1, 2025 | 50.58 | 50.95 | 50.20 | 50.80 | 50.80 | 0.14% | 68,718 |
| Mar 31, 2025 | 49.80 | 50.73 | 49.80 | 50.73 | 50.73 | 1.09% | 17,421 |
| Mar 28, 2025 | 50.77 | 50.80 | 50.07 | 50.18 | 50.18 | -1.40% | 18,075 |
| Mar 27, 2025 | 51.05 | 51.13 | 50.74 | 50.90 | 50.90 | -0.38% | 40,354 |
| Mar 26, 2025 | 51.36 | 51.39 | 50.96 | 51.09 | 51.09 | -0.19% | 50,675 |
| Mar 25, 2025 | 51.40 | 51.40 | 51.11 | 51.19 | 51.19 | -0.56% | 17,056 |
| Mar 24, 2025 | 51.18 | 51.47 | 51.18 | 51.47 | 51.29 | 1.61% | 18,348 |
| Mar 21, 2025 | 50.46 | 50.66 | 50.24 | 50.66 | 50.48 | -0.20% | 12,489 |
| Mar 20, 2025 | 50.89 | 51.18 | 50.65 | 50.76 | 50.58 | -0.57% | 43,738 |
| Mar 19, 2025 | 50.62 | 51.24 | 50.62 | 51.05 | 50.86 | 0.95% | 23,039 |
| Mar 18, 2025 | 50.87 | 50.87 | 50.48 | 50.57 | 50.39 | -0.77% | 27,579 |
| Mar 17, 2025 | 50.36 | 51.07 | 50.36 | 50.96 | 50.77 | 1.19% | 27,530 |
| Mar 14, 2025 | 49.85 | 50.36 | 49.79 | 50.36 | 50.18 | 1.86% | 65,376 |
| Mar 13, 2025 | 50.07 | 50.07 | 49.31 | 49.44 | 49.26 | -1.28% | 65,396 |
| Mar 12, 2025 | 50.64 | 50.64 | 49.80 | 50.08 | 49.90 | -0.38% | 93,985 |
| Mar 11, 2025 | 50.97 | 50.97 | 49.99 | 50.27 | 50.09 | -1.37% | 38,591 |
| Mar 10, 2025 | 51.30 | 51.54 | 50.65 | 50.97 | 50.78 | -1.51% | 24,232 |
| Mar 7, 2025 | 51.19 | 51.75 | 50.93 | 51.75 | 51.56 | 0.96% | 14,581 |
| Mar 6, 2025 | 51.33 | 51.55 | 51.03 | 51.26 | 51.07 | -1.04% | 34,008 |
| Mar 5, 2025 | 51.41 | 51.85 | 51.09 | 51.80 | 51.61 | 0.85% | 25,225 |
| Mar 4, 2025 | 51.80 | 52.00 | 51.22 | 51.37 | 51.18 | -1.39% | 20,768 |