Hartford Multifactor Small Cap ETF

ROSC
🏛️ usa →
45.62
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 41.98 41.98 41.41 41.49 0.0M
2023-12-28 41.85 41.91 41.85 41.91 0.0M
2023-12-27 41.99 42.20 41.99 42.00 0.0M
2023-12-26 41.64 41.98 41.64 41.98 0.0M
2023-12-22 41.63 41.65 41.57 41.57 0.0M
2023-12-21 41.23 41.59 41.23 41.59 0.0M
2023-12-20 41.90 42.00 41.02 41.02 0.0M
2023-12-19 41.19 41.42 41.19 41.42 0.0M
2023-12-18 40.54 40.60 40.52 40.59 0.0M
2023-12-15 40.57 40.85 40.53 40.60 0.0M
2023-12-14 40.99 40.99 40.52 40.77 0.0M
2023-12-13 38.83 39.96 38.83 39.96 0.0M
2023-12-12 38.93 38.93 38.93 38.93 0.0M
2023-12-11 38.75 38.94 38.75 38.93 0.0M
2023-12-08 38.66 38.81 38.65 38.81 0.0M
2023-12-07 38.70 38.70 38.70 38.70 0.0M
2023-12-06 38.60 38.67 38.40 38.40 0.0M
2023-12-05 38.55 38.55 38.39 38.39 0.0M
2023-12-04 38.44 38.81 38.44 38.81 0.0M
2023-12-01 38.39 38.39 38.39 38.39 0.0M
2023-11-30 37.37 37.43 37.37 37.43 0.0M
2023-11-29 37.60 37.60 37.29 37.29 0.0M
2023-11-28 37.15 37.20 37.15 37.20 0.0M
2023-11-27 37.46 37.57 37.46 37.54 0.0M
2023-11-24 37.60 37.60 37.60 37.60 0.0M
2023-11-22 37.48 37.54 37.33 37.39 0.0M
2023-11-21 37.32 37.32 37.18 37.18 0.0M
2023-11-20 37.25 37.32 37.25 37.32 0.0M
2023-11-17 37.21 37.21 37.21 37.21 0.0M
2023-11-16 36.75 36.75 36.75 36.75 0.0M
2023-11-15 37.18 37.18 37.18 37.18 0.0M
2023-11-14 36.83 37.02 36.83 37.02 0.0M
2023-11-13 35.24 35.47 35.24 35.47 0.0M
2023-11-10 35.33 35.42 35.33 35.42 0.0M
2023-11-09 35.30 35.30 34.98 34.98 0.0M
2023-11-08 35.20 35.20 35.20 35.20 0.0M
2023-11-07 35.46 35.57 35.46 35.55 0.0M
2023-11-06 35.81 35.87 35.80 35.87 0.0M
2023-11-03 36.12 36.16 36.12 36.16 0.0M
2023-11-02 35.07 35.37 35.07 35.37 0.0M
2023-11-01 34.94 34.94 34.94 34.94 0.0M
2023-10-31 34.73 34.75 34.68 34.75 0.0M
2023-10-30 34.46 34.56 34.46 34.56 0.0M
2023-10-27 34.43 34.43 34.25 34.25 0.0M
2023-10-26 34.71 34.71 34.44 34.52 0.0M
2023-10-25 34.42 34.42 34.34 34.34 0.0M
2023-10-24 34.58 34.58 34.58 34.58 0.0M
2023-10-23 34.83 34.83 34.40 34.40 0.0M
2023-10-20 34.74 34.74 34.74 34.74 0.0M
2023-10-19 35.04 35.04 35.04 35.04 0.0M
2023-10-18 35.85 35.90 35.62 35.62 0.0M
2023-10-17 36.19 36.19 36.19 36.19 0.0M
2023-10-13 35.27 35.27 35.27 35.27 0.0M
2023-10-11 36.11 36.22 36.11 36.22 0.0M
2023-10-10 36.39 36.39 36.24 36.24 0.0M
2023-10-09 35.69 35.97 35.69 35.97 0.0M
2023-10-06 35.65 35.65 35.65 35.65 0.0M
2023-10-05 35.44 35.52 35.44 35.51 0.0M
2023-10-04 35.10 35.49 35.10 35.43 0.0M
2023-10-03 35.48 35.48 35.31 35.31 0.0M
2023-10-02 35.84 35.84 35.75 35.75 0.0M
2023-09-29 36.29 36.32 36.06 36.06 0.0M
2023-09-28 36.06 36.48 36.06 36.35 0.0M
2023-09-27 36.12 36.12 35.99 35.99 0.0M
2023-09-26 35.73 35.73 35.62 35.62 0.0M
2023-09-25 36.05 36.13 36.05 36.12 0.0M
2023-09-22 36.01 36.01 35.88 35.88 0.0M
2023-09-21 35.99 35.99 35.99 35.99 0.0M
2023-09-20 36.27 36.27 36.21 36.21 0.0M
2023-09-19 36.39 36.45 36.39 36.44 0.0M
2023-09-18 36.39 36.39 36.39 36.39 0.0M
2023-09-15 36.59 36.59 36.50 36.50 0.0M
2023-09-14 36.84 36.91 36.78 36.90 0.0M
2023-09-13 36.32 36.41 36.26 36.26 0.0M
2023-09-12 36.48 36.48 36.35 36.39 0.0M
2023-09-11 36.58 36.61 36.45 36.45 0.0M
2023-09-08 36.47 36.53 36.44 36.44 0.0M
2023-09-07 36.51 36.51 36.51 36.51 0.0M
2023-09-06 36.91 36.91 36.91 36.91 0.0M
2023-09-05 37.34 37.34 37.17 37.17 0.0M
2023-09-01 38.12 38.12 38.12 38.12 0.0M
2023-08-31 37.82 37.82 37.71 37.71 0.0M
2023-08-30 37.78 37.78 37.78 37.78 0.0M
2023-08-29 37.73 37.78 37.66 37.71 0.0M
2023-08-28 37.32 37.32 37.29 37.30 0.0M
2023-08-25 37.02 37.02 36.99 36.99 0.0M
2023-08-24 37.20 37.20 36.99 36.99 0.0M
2023-08-23 37.19 37.33 37.19 37.27 0.0M
2023-08-22 37.00 37.02 36.95 36.95 0.0M
2023-08-21 37.10 37.10 37.10 37.10 0.0M
2023-08-18 37.24 37.26 37.20 37.20 0.0M
2023-08-17 37.46 37.46 37.06 37.06 0.0M
2023-08-16 37.33 37.33 37.33 37.33 0.0M
2023-08-15 37.79 37.79 37.71 37.71 0.0M
2023-08-14 38.06 38.06 38.06 38.06 0.0M
2023-08-11 38.15 38.22 38.15 38.18 0.0M
2023-08-10 38.26 38.28 38.19 38.23 0.0M
2023-08-09 38.55 38.55 38.35 38.38 0.0M
2023-08-08 38.53 38.79 38.49 38.79 0.0M
2023-08-07 38.75 38.87 38.75 38.87 0.0M
2023-08-04 38.79 38.86 38.55 38.55 0.0M
2023-08-03 38.45 38.45 38.45 38.45 0.0M
2023-08-02 38.39 38.42 38.33 38.33 0.0M
2023-07-31 38.79 38.79 38.73 38.79 0.0M
2023-07-28 38.60 38.60 38.60 38.60 0.0M
2023-07-27 38.57 38.57 38.20 38.20 0.0M
2023-07-26 38.30 38.42 38.28 38.42 0.0M
2023-07-25 38.44 38.45 38.25 38.25 0.0M
2023-07-24 38.32 38.32 38.28 38.28 0.0M
2023-07-21 37.91 37.91 37.91 37.91 0.0M
2023-07-20 38.13 38.13 38.13 38.13 0.0M
2023-07-19 38.41 38.54 38.28 38.46 0.0M
2023-07-18 38.16 38.30 38.16 38.28 0.0M
2023-07-17 37.81 37.82 37.77 37.77 0.0M
2023-07-14 37.62 37.62 37.21 37.40 0.0M
2023-07-13 37.62 37.62 37.62 37.62 0.0M
2023-07-12 37.51 37.51 37.35 37.35 0.0M
2023-07-11 36.91 37.12 36.91 37.10 0.0M
2023-07-10 36.87 36.87 36.84 36.84 0.0M
2023-07-07 36.76 36.76 36.52 36.52 0.0M
2023-07-06 36.24 36.25 36.24 36.25 0.0M
2023-07-05 36.93 36.98 36.75 36.75 0.0M
2023-07-03 37.08 37.23 37.08 37.23 0.0M
2023-06-30 37.00 37.25 37.00 37.04 0.0M
2023-06-29 36.96 36.96 36.96 36.96 0.0M
2023-06-28 36.37 36.40 36.34 36.40 0.0M
2023-06-27 36.25 36.45 36.21 36.37 0.0M
2023-06-26 36.05 36.05 35.83 35.83 0.0M
2023-06-23 36.17 36.17 35.93 35.95 0.0M
2023-06-22 36.47 36.47 36.42 36.42 0.0M
2023-06-21 36.68 36.76 36.67 36.67 0.0M
2023-06-20 36.65 36.65 36.62 36.62 0.0M
2023-06-16 36.91 36.91 36.61 36.68 0.0M
2023-06-15 36.97 36.97 36.92 36.92 0.0M
2023-06-14 37.18 37.21 36.71 36.71 0.0M
2023-06-13 37.29 37.29 37.12 37.12 0.0M
2023-06-12 36.80 36.93 36.80 36.93 0.0M
2023-06-09 37.07 37.07 36.78 36.78 0.0M
2023-06-08 37.05 37.18 37.05 37.09 0.0M
2023-06-07 37.08 37.30 37.05 37.30 0.0M
2023-06-06 36.34 36.34 36.34 36.34 0.0M
2023-06-05 35.31 35.31 35.31 35.31 0.0M
2023-06-02 35.02 35.84 35.02 35.84 0.0M
2023-06-01 34.76 34.76 34.63 34.68 0.0M
2023-05-31 34.59 34.59 34.43 34.43 0.0M
2023-05-30 35.00 35.00 34.86 34.86 0.0M
2023-05-26 35.11 35.11 35.06 35.06 0.0M
2023-05-25 34.78 34.80 34.78 34.79 0.0M
2023-05-24 34.82 34.82 34.63 34.78 0.0M
2023-05-23 35.56 35.56 35.17 35.20 0.0M
2023-05-22 35.18 35.27 35.15 35.15 0.0M
2023-05-19 34.94 34.94 34.94 34.94 0.0M
2023-05-18 35.00 35.11 34.92 35.11 0.0M
2023-05-17 34.31 34.77 34.31 34.76 0.0M
2023-05-16 34.23 34.24 34.00 34.00 0.0M
2023-05-15 34.43 34.43 34.38 34.38 0.0M
2023-05-12 33.97 34.10 33.94 34.10 0.0M
2023-05-11 34.16 34.20 34.16 34.20 0.0M
2023-05-10 34.20 34.40 34.20 34.40 0.0M
2023-05-09 34.29 34.41 34.25 34.25 0.0M
2023-05-08 34.45 34.45 34.32 34.36 0.0M
2023-05-05 34.42 34.54 34.42 34.54 0.0M
2023-05-04 33.71 33.71 33.69 33.69 0.0M
2023-05-03 34.28 34.28 34.28 34.28 0.0M
2023-05-02 34.01 34.26 33.97 34.26 0.0M
2023-05-01 34.78 34.78 34.77 34.77 0.0M
2023-04-28 34.57 34.68 34.57 34.63 0.0M
2023-04-27 34.05 34.37 34.05 34.37 0.0M
2023-04-26 33.90 33.98 33.90 33.98 0.0M
2023-04-25 34.31 34.31 34.31 34.31 0.0M
2023-04-24 35.16 35.19 35.16 35.19 0.0M
2023-04-21 35.22 35.22 35.22 35.22 0.0M
2023-04-20 35.30 35.37 35.30 35.37 0.0M
2023-04-19 35.32 35.54 35.32 35.47 0.0M
2023-04-18 35.49 35.49 35.39 35.46 0.0M
2023-04-17 35.42 35.59 35.42 35.59 0.0M
2023-04-14 35.27 35.35 35.23 35.35 0.0M
2023-04-13 35.51 35.64 35.51 35.60 0.0M
2023-04-12 35.49 35.52 35.24 35.24 0.0M
2023-04-11 35.63 35.63 35.47 35.47 0.0M
2023-04-10 34.27 35.25 34.27 35.24 0.0M
2023-04-06 34.90 34.90 34.74 34.77 0.0M
2023-04-05 34.75 34.93 34.75 34.93 0.0M
2023-04-04 35.13 35.13 35.05 35.07 0.0M
2023-04-03 35.68 35.90 35.68 35.90 0.0M
2023-03-31 35.58 35.84 35.56 35.84 0.0M
2023-03-30 35.24 35.24 35.24 35.24 0.0M
2023-03-29 35.24 35.26 35.20 35.26 0.0M
2023-03-28 35.04 35.13 35.02 35.11 0.0M
2023-03-27 35.19 35.19 35.19 35.19 0.0M
2023-03-24 34.71 34.71 34.71 34.71 0.0M
2023-03-23 34.47 34.65 34.47 34.65 0.0M
2023-03-22 34.92 34.92 34.92 34.92 0.0M
2023-03-20 35.26 35.26 34.97 35.02 0.0M
2023-03-17 34.91 34.94 34.61 34.61 0.0M
2023-03-16 34.69 35.65 34.69 35.57 0.2M
2023-03-15 35.00 35.00 34.51 35.00 0.0M
2023-03-14 36.07 36.30 35.64 35.64 0.0M
2023-03-13 35.46 35.46 35.14 35.14 0.0M
2023-03-10 36.89 36.89 36.04 36.04 0.0M
2023-03-09 37.41 37.41 37.01 37.01 0.0M
2023-03-08 37.44 37.70 37.44 37.70 0.0M
2023-03-07 37.73 37.88 37.59 37.68 0.0M
2023-03-06 38.84 38.84 37.96 37.96 0.0M
2023-03-03 38.76 38.85 38.74 38.78 0.0M
2023-03-02 38.19 38.52 38.19 38.51 0.0M
2023-03-01 38.44 38.58 38.38 38.50 0.0M
2023-02-28 38.57 38.68 38.34 38.34 0.0M
2023-02-27 38.42 38.42 38.25 38.33 0.0M
2023-02-24 38.08 38.24 38.08 38.19 0.0M
2023-02-23 38.59 38.61 38.10 38.50 0.2M
2023-02-22 38.35 38.42 38.23 38.28 0.0M
2023-02-21 38.74 38.74 38.20 38.20 0.0M
2023-02-17 39.37 39.37 39.37 39.37 0.0M
2023-02-16 38.98 39.38 38.89 39.15 0.0M
2023-02-15 39.21 39.21 39.20 39.20 0.0M
2023-02-14 38.96 38.96 38.76 38.82 0.0M
2023-02-13 38.83 38.83 38.83 38.83 0.0M
2023-02-10 38.43 38.51 38.43 38.51 0.0M
2023-02-09 38.80 38.80 38.47 38.47 0.0M
2023-02-08 38.97 38.98 38.82 38.83 0.0M
2023-02-07 39.06 39.52 39.06 39.49 0.0M
2023-02-06 39.62 39.67 39.26 39.32 0.0M
2023-02-03 39.88 40.20 39.88 39.89 0.0M
2023-02-02 39.81 39.93 39.81 39.89 0.0M
2023-02-01 38.57 39.10 38.56 39.10 0.0M
2023-01-31 38.30 38.52 38.30 38.52 0.0M
2023-01-30 37.98 37.98 37.67 37.67 0.0M
2023-01-27 38.35 38.35 38.01 38.01 0.0M
2023-01-26 37.85 37.91 37.73 37.91 0.0M
2023-01-25 37.77 37.91 37.57 37.90 0.0M
2023-01-24 37.63 37.76 37.63 37.73 0.0M
2023-01-23 37.61 37.78 37.61 37.78 0.0M
2023-01-20 37.18 37.60 37.18 37.60 0.0M
2023-01-19 37.05 37.05 36.96 37.04 0.0M
2023-01-18 37.79 37.79 37.24 37.24 0.0M
2023-01-17 37.83 37.89 37.76 37.76 0.0M
2023-01-13 37.69 37.87 37.64 37.86 0.0M
2023-01-12 37.52 37.72 37.52 37.64 0.0M
2023-01-11 36.49 37.20 36.49 37.16 0.0M
2023-01-10 36.62 36.90 36.62 36.90 0.0M
2023-01-09 36.74 36.90 36.45 36.45 0.0M
2023-01-06 36.60 36.60 36.60 36.60 0.0M
2023-01-05 35.35 35.77 35.35 35.60 0.0M
2023-01-04 36.07 36.08 35.92 35.92 0.0M
2023-01-03 35.68 35.68 35.59 35.65 0.0M