Hartford Multifactor US Equity ETF

ROUS
🏛️ usa →
57.13
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
2021-12-31 44.00 44.09 43.99 44.02 0.0M
2021-12-30 44.22 44.22 43.99 43.99 0.0M
2021-12-29 44.11 44.22 43.97 44.12 0.0M
2021-12-28 44.04 44.08 43.84 43.92 0.0M
2021-12-27 43.40 43.90 43.40 43.90 0.0M
2021-12-23 43.13 43.42 43.13 43.37 0.0M
2021-12-22 42.65 43.08 42.65 43.08 0.0M
2021-12-21 42.66 42.95 42.57 42.95 0.0M
2021-12-20 42.29 42.52 42.06 42.50 0.0M
2021-12-17 43.04 43.19 42.89 42.95 0.0M
2021-12-16 43.46 43.59 43.20 43.33 0.0M
2021-12-15 42.73 43.24 42.62 43.21 0.0M
2021-12-14 42.52 42.70 42.45 42.59 0.0M
2021-12-13 42.89 42.98 42.72 42.83 0.0M
2021-12-10 42.72 42.86 42.68 42.86 0.0M
2021-12-09 42.58 42.70 42.45 42.45 0.0M
2021-12-08 42.78 42.78 42.53 42.74 0.0M
2021-12-07 42.69 42.79 42.61 42.61 0.0M
2021-12-06 41.89 42.27 41.89 42.14 0.4M
2021-12-03 42.02 42.02 41.50 41.72 0.0M
2021-12-02 41.16 42.01 41.16 41.78 0.0M
2021-12-01 41.81 42.12 41.01 41.07 0.0M
2021-11-30 42.22 42.23 41.45 41.45 0.0M
2021-11-29 42.40 42.70 42.34 42.56 0.0M
2021-11-26 42.29 42.54 42.18 42.18 0.0M
2021-11-24 42.81 42.97 42.78 42.97 0.0M
2021-11-23 42.70 42.86 42.56 42.83 0.0M
2021-11-22 42.75 43.08 42.75 42.77 0.0M
2021-11-19 42.80 42.88 42.68 42.68 0.0M
2021-11-18 42.98 42.98 42.66 42.79 0.0M
2021-11-17 42.84 42.98 42.80 42.93 0.0M
2021-11-16 43.00 43.30 43.00 43.12 0.0M
2021-11-15 43.10 43.14 42.97 43.00 0.0M
2021-11-12 42.91 43.05 42.86 43.04 0.0M
2021-11-11 42.82 42.82 42.71 42.79 0.0M
2021-11-10 42.63 42.83 42.58 42.69 0.0M
2021-11-09 42.71 42.79 42.62 42.79 0.0M
2021-11-08 42.87 42.87 42.67 42.81 0.1M
2021-11-05 43.00 43.01 42.64 42.76 0.0M
2021-11-04 42.78 42.85 42.60 42.76 0.1M
2021-11-03 42.41 42.70 42.40 42.70 0.0M
2021-11-02 42.23 42.46 42.23 42.35 0.1M
2021-11-01 42.24 42.26 42.11 42.26 0.0M
2021-10-29 41.95 42.15 41.95 42.13 0.0M
2021-10-27 42.10 42.10 41.60 41.60 0.0M
2021-10-26 42.23 42.27 42.08 42.08 0.0M
2021-10-25 42.15 42.35 42.15 42.27 0.0M
2021-10-22 42.10 42.22 42.04 42.21 0.0M
2021-10-21 41.84 42.04 41.83 42.04 0.0M
2021-10-20 41.66 41.95 41.66 41.81 0.0M
2021-10-19 41.55 41.63 41.45 41.63 0.1M
2021-10-18 41.11 41.37 40.98 41.27 0.0M
2021-10-15 41.20 41.40 41.17 41.17 0.0M
2021-10-14 40.75 41.12 40.73 41.06 0.0M
2021-10-13 40.45 40.53 40.22 40.40 0.0M
2021-10-12 40.48 40.55 40.22 40.29 0.0M
2021-10-11 40.57 40.78 40.35 40.35 0.0M
2021-10-08 40.67 40.77 40.52 40.52 0.0M
2021-10-07 40.54 40.96 40.54 40.67 0.0M
2021-10-06 39.96 40.35 39.88 40.35 0.1M
2021-10-05 40.14 40.40 39.96 40.27 0.0M
2021-10-04 40.24 40.24 39.75 39.92 0.1M
2021-10-01 39.79 40.42 39.70 40.20 0.0M
2021-09-30 40.54 40.54 39.83 39.83 0.0M
2021-09-29 40.37 40.67 40.28 40.43 0.0M
2021-09-28 40.77 40.77 40.27 40.27 0.0M
2021-09-27 41.00 41.00 40.84 40.92 0.1M
2021-09-24 41.08 41.18 41.00 41.07 0.0M
2021-09-23 41.16 41.28 41.06 41.07 0.0M
2021-09-22 40.64 40.83 40.49 40.64 0.0M
2021-09-21 40.61 40.82 40.32 40.32 0.1M
2021-09-20 40.54 40.58 40.11 40.42 0.0M
2021-09-17 41.23 41.23 40.92 41.00 0.0M
2021-09-16 41.42 41.44 41.12 41.29 0.0M
2021-09-15 41.14 41.45 41.14 41.40 0.2M
2021-09-14 41.49 41.49 40.99 41.07 0.0M
2021-09-13 41.47 41.47 41.20 41.30 0.0M
2021-09-10 41.72 41.73 41.31 41.31 0.0M
2021-09-09 41.68 41.87 41.53 41.54 0.0M
2021-09-08 41.58 41.81 41.58 41.73 0.0M
2021-09-07 42.04 42.04 41.70 41.70 0.0M
2021-09-03 42.20 42.25 42.14 42.16 0.0M
2021-09-02 42.01 42.19 42.01 42.17 0.0M
2021-09-01 41.93 42.04 41.82 41.88 0.0M
2021-08-31 41.88 41.94 41.84 41.92 0.0M
2021-08-30 41.88 42.07 41.88 41.97 0.0M
2021-08-27 41.65 41.90 41.65 41.82 0.0M
2021-08-26 41.78 41.78 41.50 41.50 0.0M
2021-08-25 41.59 41.83 41.59 41.69 0.0M
2021-08-24 41.68 41.72 41.64 41.64 0.0M
2021-08-23 41.71 41.78 41.67 41.68 0.0M
2021-08-20 41.24 41.51 41.24 41.47 0.0M
2021-08-19 40.96 41.23 40.92 41.18 0.0M
2021-08-18 41.56 41.56 41.00 41.00 0.0M
2021-08-17 41.49 41.55 41.26 41.55 0.0M
2021-08-16 41.50 41.75 41.50 41.75 0.0M
2021-08-13 41.59 41.65 41.59 41.59 0.0M
2021-08-12 41.63 41.63 41.48 41.60 0.0M
2021-08-11 41.47 41.55 41.47 41.52 0.0M
2021-08-10 41.33 41.47 41.33 41.42 0.0M
2021-08-09 41.34 41.36 41.31 41.31 0.0M
2021-08-06 41.32 41.37 41.26 41.34 0.0M
2021-08-05 41.27 41.27 41.10 41.22 0.0M
2021-08-04 41.24 41.25 41.12 41.15 0.3M
2021-08-03 41.03 41.32 40.89 41.28 0.4M
2021-08-02 41.27 41.27 40.98 40.98 0.0M
2021-07-30 40.86 41.14 40.86 40.98 0.0M
2021-07-29 40.82 41.13 40.82 41.00 0.0M
2021-07-28 40.81 40.98 40.79 40.90 0.0M
2021-07-27 40.72 40.88 40.62 40.88 0.0M
2021-07-26 40.95 40.96 40.85 40.93 0.0M
2021-07-23 40.63 40.95 40.63 40.95 0.0M
2021-07-22 40.44 40.53 40.40 40.50 0.0M
2021-07-21 40.51 40.52 40.46 40.51 0.0M
2021-07-20 40.20 40.45 40.20 40.32 0.0M
2021-07-19 39.97 39.97 39.64 39.82 0.0M
2021-07-16 40.67 40.67 40.26 40.34 0.0M
2021-07-15 40.47 40.56 40.29 40.47 0.1M
2021-07-14 40.95 40.95 40.62 40.71 0.0M
2021-07-13 40.83 40.83 40.60 40.61 0.0M
2021-07-12 40.81 40.89 40.77 40.86 0.0M
2021-07-09 40.49 40.84 40.49 40.80 0.0M
2021-07-08 40.18 40.35 40.08 40.30 0.0M
2021-07-07 40.44 40.67 40.35 40.62 0.0M
2021-07-06 40.46 40.46 40.20 40.37 0.1M
2021-07-02 40.42 40.57 40.42 40.52 0.1M
2021-07-01 40.22 40.44 40.20 40.35 0.0M
2021-06-30 40.18 40.19 40.09 40.15 0.0M
2021-06-29 40.24 40.29 40.11 40.19 0.0M
2021-06-28 39.98 40.12 39.98 40.10 0.0M
2021-06-25 39.95 40.04 39.92 40.01 0.0M
2021-06-24 39.84 39.95 39.79 39.89 0.0M
2021-06-23 40.00 40.00 39.64 39.64 0.0M
2021-06-22 39.81 39.81 39.55 39.74 0.0M
2021-06-21 39.30 39.64 39.30 39.64 0.0M
2021-06-18 39.37 39.37 39.09 39.09 0.1M
2021-06-17 39.59 39.73 39.39 39.57 0.0M
2021-06-16 40.04 40.04 39.76 39.76 0.0M
2021-06-15 40.37 40.37 39.97 40.07 0.0M
2021-06-14 40.22 40.22 39.97 40.09 0.0M
2021-06-11 40.22 40.26 40.08 40.23 0.0M
2021-06-10 40.09 40.17 39.96 40.07 0.0M
2021-06-09 40.33 40.33 39.92 40.00 0.0M
2021-06-08 40.03 40.03 39.81 40.01 0.0M
2021-06-07 40.03 40.03 39.85 39.91 0.0M
2021-06-04 39.89 39.96 39.84 39.96 0.0M
2021-06-03 39.54 39.77 39.54 39.74 0.0M
2021-06-02 39.82 39.82 39.62 39.70 0.0M
2021-06-01 39.93 39.93 39.61 39.66 0.0M
2021-05-28 39.81 39.82 39.73 39.75 0.0M
2021-05-27 39.73 39.85 39.67 39.67 0.0M
2021-05-26 39.54 39.71 39.54 39.66 0.0M
2021-05-25 39.85 39.85 39.54 39.54 0.0M
2021-05-24 39.67 39.89 39.67 39.73 0.0M
2021-05-21 39.63 39.81 39.55 39.59 0.0M
2021-05-20 39.30 39.68 39.30 39.56 0.0M
2021-05-19 39.04 39.25 38.77 39.25 0.0M
2021-05-18 39.78 39.78 39.37 39.37 0.0M
2021-05-17 39.65 39.75 39.57 39.69 0.0M
2021-05-14 39.42 39.86 39.42 39.74 0.0M
2021-05-13 38.70 39.43 38.70 39.22 0.0M
2021-05-12 39.23 39.41 38.69 38.69 0.0M
2021-05-11 39.45 39.73 39.36 39.55 0.0M
2021-05-10 40.17 40.40 39.94 39.94 0.0M
2021-05-07 40.13 40.22 40.04 40.15 0.0M
2021-05-06 39.69 39.86 39.41 39.86 0.2M
2021-05-05 39.55 39.65 39.35 39.50 0.0M
2021-05-04 39.47 39.51 39.16 39.51 0.1M
2021-05-03 39.43 39.66 39.43 39.51 0.0M
2021-04-30 39.59 39.59 39.27 39.30 0.0M
2021-04-29 39.59 39.69 39.45 39.68 0.0M
2021-04-28 39.60 39.60 39.36 39.37 0.0M
2021-04-27 39.63 39.63 39.44 39.54 0.0M
2021-04-26 39.67 39.67 39.47 39.47 0.0M
2021-04-23 39.35 39.63 39.26 39.49 0.0M
2021-04-22 39.65 39.65 39.16 39.23 0.0M
2021-04-21 39.09 39.47 39.09 39.40 0.0M
2021-04-20 39.12 39.30 39.02 39.14 0.0M
2021-04-19 39.31 39.43 39.20 39.27 0.0M
2021-04-16 39.59 39.59 39.35 39.51 0.0M
2021-04-15 39.26 39.26 39.08 39.21 0.0M
2021-04-14 38.84 39.03 38.83 38.83 0.0M
2021-04-13 39.09 39.09 38.81 38.96 0.0M
2021-04-12 38.98 38.98 38.72 38.90 0.0M
2021-04-09 38.76 38.81 38.58 38.81 0.0M
2021-04-08 38.46 38.62 38.45 38.60 0.0M
2021-04-07 38.78 38.78 38.41 38.47 0.0M
2021-04-06 38.69 38.69 38.53 38.53 0.0M
2021-04-05 38.68 38.68 38.41 38.63 0.5M
2021-04-01 37.98 38.14 37.88 38.14 0.0M
2021-03-31 38.03 38.03 37.69 37.69 0.1M
2021-03-30 37.94 37.94 37.60 37.71 0.1M
2021-03-29 37.56 37.94 37.56 37.79 0.0M
2021-03-26 37.28 37.93 37.25 37.89 0.0M
2021-03-25 36.51 37.16 36.51 37.14 0.0M
2021-03-24 37.18 37.38 36.90 36.90 0.0M
2021-03-23 37.70 37.70 37.08 37.18 0.0M
2021-03-22 37.61 37.61 37.42 37.53 0.0M
2021-03-19 37.23 37.49 37.16 37.39 0.0M
2021-03-18 37.38 37.63 37.22 37.24 0.0M
2021-03-17 37.83 37.83 37.42 37.74 0.0M
2021-03-16 37.88 37.88 37.63 37.68 0.0M
2021-03-15 37.65 37.68 37.39 37.68 0.0M
2021-03-12 37.26 37.43 37.20 37.39 0.0M
2021-03-11 37.06 37.42 37.06 37.25 0.0M
2021-03-10 36.98 37.06 36.89 36.89 0.0M
2021-03-09 36.87 36.94 36.61 36.61 0.0M
2021-03-08 36.40 36.78 36.28 36.31 0.0M
2021-03-05 36.10 36.36 35.46 36.28 0.0M
2021-03-04 35.95 36.24 35.30 35.51 0.0M
2021-03-03 36.55 36.55 36.13 36.13 0.0M
2021-03-02 36.89 36.89 36.38 36.44 0.0M
2021-03-01 36.52 36.78 36.48 36.71 0.0M
2021-02-26 36.53 36.53 35.82 35.91 0.0M
2021-02-25 36.98 36.98 36.11 36.17 0.0M
2021-02-24 36.75 36.94 36.52 36.94 0.0M
2021-02-23 36.64 36.66 36.16 36.59 0.0M
2021-02-22 36.79 36.79 36.53 36.56 0.0M
2021-02-19 36.98 36.98 36.72 36.72 0.1M
2021-02-18 36.93 36.93 36.59 36.70 0.0M
2021-02-17 37.03 37.03 36.72 36.90 0.0M
2021-02-16 37.34 37.34 36.90 36.90 0.7M
2021-02-12 36.91 37.06 36.87 37.06 0.0M
2021-02-11 36.99 36.99 36.71 36.89 0.0M
2021-02-10 37.14 37.14 36.65 36.79 0.0M
2021-02-09 36.87 36.87 36.73 36.83 0.1M
2021-02-08 36.63 36.82 36.56 36.82 0.0M
2021-02-05 36.54 36.54 36.36 36.44 0.0M
2021-02-04 36.00 36.28 35.90 36.28 0.1M
2021-02-03 35.94 35.95 35.67 35.88 0.1M
2021-02-02 35.72 36.02 35.72 35.85 0.0M
2021-02-01 35.34 35.63 35.27 35.58 0.0M
2021-01-29 35.61 35.71 35.06 35.15 0.0M
2021-01-28 35.79 36.09 35.79 35.81 0.1M
2021-01-27 36.28 36.28 35.54 35.61 0.1M
2021-01-26 36.49 36.50 36.26 36.36 0.0M
2021-01-25 36.38 36.42 36.08 36.36 0.0M
2021-01-22 36.06 36.29 36.06 36.26 0.0M
2021-01-21 36.47 36.55 36.25 36.34 0.0M
2021-01-20 36.23 36.39 36.22 36.34 0.0M
2021-01-19 36.06 36.12 35.98 36.09 0.0M
2021-01-15 35.85 35.96 35.66 35.91 0.0M
2021-01-14 36.08 36.19 36.02 36.03 0.0M
2021-01-13 36.12 36.12 35.95 35.95 0.0M
2021-01-12 36.06 36.10 35.88 36.09 0.1M
2021-01-11 35.82 36.08 35.79 35.93 1.4M
2021-01-08 36.02 36.02 35.67 35.94 0.0M
2021-01-07 35.66 35.91 35.66 35.89 0.0M
2021-01-06 34.67 35.68 34.67 35.43 0.0M
2021-01-05 34.66 34.98 34.64 34.87 0.4M
2021-01-04 35.08 35.08 34.39 34.57 0.0M