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
2022-12-30 39.04 39.04 38.75 39.03 0.0M
2022-12-29 38.96 39.28 38.96 39.21 0.0M
2022-12-28 39.29 39.33 38.66 38.66 0.0M
2022-12-27 39.14 39.26 39.01 39.13 0.0M
2022-12-23 38.79 39.12 38.75 39.10 0.0M
2022-12-22 38.91 38.91 38.35 38.85 0.0M
2022-12-21 39.19 39.51 39.18 39.44 0.0M
2022-12-20 38.76 39.09 38.71 38.93 0.8M
2022-12-19 39.05 39.15 38.69 38.85 0.2M
2022-12-16 39.33 39.33 38.87 39.10 0.0M
2022-12-15 39.80 39.82 39.34 39.47 0.0M
2022-12-14 40.37 40.77 40.12 40.38 0.0M
2022-12-13 41.34 41.34 40.31 40.48 0.0M
2022-12-12 39.91 40.38 39.91 40.37 0.0M
2022-12-09 40.26 40.26 39.87 39.93 0.0M
2022-12-08 40.18 40.36 40.15 40.25 0.0M
2022-12-07 39.99 40.17 39.89 39.96 0.0M
2022-12-06 40.43 40.43 39.76 39.99 0.1M
2022-12-05 40.66 40.66 40.26 40.37 0.6M
2022-12-02 40.57 41.08 40.57 40.99 0.2M
2022-12-01 41.24 41.24 40.82 41.01 0.0M
2022-11-30 40.08 41.04 39.91 41.00 0.0M
2022-11-29 40.24 40.26 39.97 40.11 0.0M
2022-11-28 40.38 40.51 40.09 40.15 0.0M
2022-11-25 40.47 40.72 40.47 40.64 0.0M
2022-11-23 40.48 40.62 40.36 40.55 0.0M
2022-11-22 40.04 40.46 40.04 40.41 0.0M
2022-11-21 39.88 39.98 39.75 39.92 0.0M
2022-11-18 39.96 39.96 39.59 39.92 0.6M
2022-11-17 39.40 39.60 39.14 39.60 0.3M
2022-11-16 39.84 39.84 39.54 39.55 0.1M
2022-11-15 40.05 40.05 39.51 39.77 0.0M
2022-11-14 39.73 40.03 39.51 39.51 0.0M
2022-11-11 39.80 39.80 39.38 39.63 0.0M
2022-11-10 39.33 39.66 39.17 39.64 0.0M
2022-11-09 38.64 38.78 38.14 38.21 0.0M
2022-11-08 38.70 39.10 38.50 38.78 0.0M
2022-11-07 38.43 38.63 38.26 38.55 0.0M
2022-11-04 38.16 38.37 37.68 38.25 0.0M
2022-11-03 37.70 37.97 37.48 37.78 0.1M
2022-11-02 38.85 39.09 38.12 38.12 0.1M
2022-11-01 39.17 39.17 38.74 38.90 0.0M
2022-10-31 38.85 39.04 38.82 38.86 0.0M
2022-10-28 38.42 39.06 38.42 39.02 0.0M
2022-10-27 38.32 38.44 38.12 38.12 0.0M
2022-10-26 38.17 38.50 38.02 38.15 0.1M
2022-10-25 37.62 38.10 37.62 38.07 0.1M
2022-10-24 37.35 37.73 37.35 37.65 0.0M
2022-10-21 36.55 37.20 36.55 37.16 0.0M
2022-10-20 36.64 36.87 36.29 36.33 1.3M
2022-10-19 36.80 36.92 36.43 36.65 0.1M
2022-10-18 37.16 37.16 36.62 36.95 0.0M
2022-10-17 36.31 36.55 36.31 36.48 0.0M
2022-10-14 36.64 36.64 35.80 35.82 0.0M
2022-10-13 35.12 36.63 34.98 36.45 0.0M
2022-10-12 35.74 35.94 35.56 35.56 0.0M
2022-10-11 35.64 36.14 35.64 35.74 0.0M
2022-10-10 35.98 35.99 35.65 35.80 0.0M
2022-10-07 36.34 36.34 35.73 35.87 0.0M
2022-10-06 37.08 37.08 36.62 36.66 0.0M
2022-10-05 36.83 37.34 36.67 37.07 0.3M
2022-10-04 36.68 37.24 36.68 37.20 0.1M
2022-10-03 35.71 36.43 35.71 36.25 0.0M
2022-09-30 35.76 36.03 35.32 35.32 0.1M
2022-09-29 36.14 36.14 35.54 35.76 0.0M
2022-09-28 35.79 36.41 35.79 36.32 0.0M
2022-09-27 36.11 36.17 35.56 35.68 0.0M
2022-09-26 36.31 36.38 35.83 35.89 0.0M
2022-09-23 36.56 36.56 35.98 36.37 0.0M
2022-09-22 36.93 37.12 36.90 36.95 0.0M
2022-09-21 37.86 37.94 37.09 37.12 0.0M
2022-09-20 37.79 37.86 37.53 37.58 0.0M
2022-09-19 37.57 38.09 37.57 38.09 0.0M
2022-09-16 37.63 37.86 37.60 37.86 0.0M
2022-09-15 38.23 38.42 37.94 38.07 0.0M
2022-09-14 38.47 38.52 38.13 38.36 0.0M
2022-09-13 39.20 39.20 38.35 38.46 0.0M
2022-09-12 39.98 39.98 39.75 39.87 0.0M
2022-09-09 39.32 39.73 39.32 39.64 0.0M
2022-09-08 38.67 39.13 38.67 39.12 0.2M
2022-09-07 38.37 38.93 38.35 38.89 0.2M
2022-09-06 38.44 38.44 38.09 38.20 0.7M
2022-09-02 39.03 39.17 38.24 38.31 0.3M
2022-09-01 38.40 38.71 38.29 38.71 0.0M
2022-08-31 38.90 38.94 38.63 38.63 0.0M
2022-08-30 39.39 39.39 38.86 38.86 0.0M
2022-08-29 39.33 39.52 39.16 39.27 0.3M
2022-08-26 40.74 40.74 39.49 39.49 0.0M
2022-08-25 40.32 40.67 40.25 40.67 0.0M
2022-08-24 40.10 40.32 40.07 40.18 0.0M
2022-08-23 40.32 40.45 40.10 40.10 0.0M
2022-08-22 40.78 40.78 40.30 40.33 0.0M
2022-08-19 41.24 41.24 41.05 41.13 0.0M
2022-08-18 41.35 41.52 41.34 41.47 0.5M
2022-08-17 41.38 41.50 41.20 41.32 0.2M
2022-08-16 41.42 41.66 41.42 41.60 0.0M
2022-08-15 41.04 41.46 41.04 41.42 0.0M
2022-08-12 40.86 41.23 40.85 41.23 0.0M
2022-08-11 40.86 41.02 40.58 40.65 0.0M
2022-08-10 40.46 40.64 40.46 40.60 0.0M
2022-08-09 39.98 39.98 39.81 39.86 0.0M
2022-08-08 40.09 40.33 40.00 40.06 0.0M
2022-08-05 39.89 40.02 39.76 40.02 0.0M
2022-08-04 39.99 40.04 39.88 39.88 0.0M
2022-08-03 39.73 40.10 39.69 40.04 0.2M
2022-08-02 39.81 39.83 39.55 39.55 0.0M
2022-08-01 39.65 40.07 39.65 39.95 0.3M
2022-07-29 39.60 40.04 39.59 39.99 0.0M
2022-07-28 39.14 39.72 38.91 39.69 0.0M
2022-07-27 38.71 39.32 38.63 39.14 0.0M
2022-07-26 38.74 38.74 38.49 38.62 0.0M
2022-07-25 38.78 38.93 38.66 38.84 0.1M
2022-07-22 38.96 39.04 38.57 38.70 0.0M
2022-07-21 38.71 38.98 38.47 38.97 0.0M
2022-07-20 38.63 38.85 38.55 38.80 0.0M
2022-07-19 38.35 38.77 38.35 38.61 0.1M
2022-07-18 38.27 38.29 37.74 37.75 0.0M
2022-07-15 38.04 38.12 38.01 38.07 0.1M
2022-07-14 37.05 37.51 37.05 37.48 0.0M
2022-07-13 37.50 37.92 37.36 37.64 0.0M
2022-07-12 38.25 38.25 37.77 37.83 0.0M
2022-07-11 38.25 38.32 38.06 38.06 0.0M
2022-07-08 38.31 38.48 38.20 38.27 0.0M
2022-07-07 38.27 38.50 38.27 38.39 0.0M
2022-07-06 37.84 38.22 37.68 37.97 0.0M
2022-07-05 37.49 37.77 37.19 37.72 0.1M
2022-07-01 37.54 37.88 37.42 37.87 0.0M
2022-06-30 37.34 37.77 37.24 37.50 0.0M
2022-06-29 37.80 37.81 37.51 37.66 0.0M
2022-06-28 38.57 38.69 37.71 37.71 0.0M
2022-06-27 38.51 38.55 38.28 38.42 0.0M
2022-06-24 37.85 38.47 37.83 38.47 0.0M
2022-06-23 37.37 37.52 37.16 37.48 0.0M
2022-06-22 36.66 37.44 36.66 37.14 0.0M
2022-06-21 36.73 37.18 36.73 37.06 0.0M
2022-06-17 36.31 36.46 36.02 36.28 0.0M
2022-06-16 36.48 36.48 36.01 36.18 0.0M
2022-06-15 37.19 37.58 37.03 37.30 0.0M
2022-06-14 37.25 37.25 36.62 36.89 0.0M
2022-06-13 37.60 37.60 37.08 37.08 0.0M
2022-06-10 38.46 38.69 38.43 38.43 0.0M
2022-06-09 39.86 40.00 39.21 39.22 0.0M
2022-06-08 40.39 40.39 39.89 39.90 0.0M
2022-06-07 39.82 40.47 39.82 40.47 0.0M
2022-06-06 40.35 40.49 40.09 40.17 0.0M
2022-06-03 40.13 40.36 40.07 40.10 0.1M
2022-06-02 39.88 40.52 39.77 40.52 1.9M
2022-06-01 40.43 40.43 39.69 39.97 0.0M
2022-05-31 40.08 40.40 39.99 40.24 0.0M
2022-05-27 40.10 40.56 40.10 40.56 0.0M
2022-05-26 39.38 39.92 39.38 39.79 0.0M
2022-05-25 38.64 39.21 38.61 39.13 0.0M
2022-05-24 38.42 38.84 38.18 38.78 0.0M
2022-05-23 38.48 38.78 38.48 38.70 0.0M
2022-05-20 38.42 38.42 37.48 38.12 0.0M
2022-05-19 38.26 38.45 37.87 38.13 0.0M
2022-05-18 39.55 39.55 38.28 38.32 0.0M
2022-05-17 39.80 40.03 39.56 39.95 0.5M
2022-05-16 39.21 39.50 39.16 39.27 0.0M
2022-05-13 38.94 39.42 38.94 39.22 0.0M
2022-05-12 38.35 38.61 38.35 38.58 0.0M
2022-05-11 38.77 39.42 38.50 38.50 0.0M
2022-05-10 39.39 39.43 38.61 38.85 0.0M
2022-05-09 39.23 39.29 38.99 38.99 0.0M
2022-05-06 39.70 39.88 39.28 39.70 0.0M
2022-05-05 40.70 40.76 39.60 39.90 0.0M
2022-05-04 40.17 41.22 40.08 41.22 0.0M
2022-05-03 39.89 40.30 39.79 40.12 0.2M
2022-05-02 39.82 39.83 39.12 39.83 0.0M
2022-04-29 40.76 40.76 39.70 39.70 0.0M
2022-04-28 40.78 41.25 40.38 41.08 0.0M
2022-04-27 40.44 40.69 40.43 40.43 0.0M
2022-04-26 41.14 41.14 40.47 40.48 0.0M
2022-04-25 40.94 41.32 40.63 41.32 0.0M
2022-04-22 41.93 41.93 41.13 41.13 0.0M
2022-04-21 42.83 42.89 42.06 42.17 0.0M
2022-04-20 42.46 42.66 42.46 42.59 0.0M
2022-04-19 41.60 42.29 41.60 42.20 0.0M
2022-04-18 41.61 41.82 41.48 41.58 0.0M
2022-04-14 41.89 41.93 41.69 41.69 0.0M
2022-04-13 41.70 42.04 41.69 41.98 0.0M
2022-04-12 42.14 42.27 41.59 41.69 0.0M
2022-04-11 42.23 42.23 41.83 41.83 0.0M
2022-04-08 42.32 42.52 42.20 42.29 0.0M
2022-04-07 41.90 42.45 41.90 42.30 0.0M
2022-04-06 41.65 42.00 41.65 41.98 0.0M
2022-04-05 42.23 42.42 41.93 41.93 0.5M
2022-04-04 42.26 42.28 42.12 42.23 0.1M
2022-04-01 41.90 42.19 41.90 42.19 0.0M
2022-03-31 42.70 42.70 42.10 42.10 0.0M
2022-03-30 42.91 42.91 42.55 42.61 0.0M
2022-03-29 42.67 42.96 42.60 42.89 0.0M
2022-03-28 42.12 42.39 42.12 42.39 0.0M
2022-03-25 42.04 42.21 41.95 42.21 0.0M
2022-03-24 41.78 42.11 41.73 42.11 0.0M
2022-03-23 41.93 41.99 41.70 41.70 0.0M
2022-03-22 42.20 42.31 42.17 42.21 0.0M
2022-03-21 42.11 42.13 41.85 42.00 0.4M
2022-03-18 41.71 42.11 41.61 42.11 0.0M
2022-03-17 41.33 41.77 41.31 41.69 0.0M
2022-03-16 41.20 41.34 40.89 41.34 0.0M
2022-03-15 40.10 40.79 40.10 40.75 0.0M
2022-03-14 40.12 40.39 39.92 40.04 0.0M
2022-03-11 40.43 40.72 40.13 40.13 0.0M
2022-03-10 40.24 40.46 40.07 40.46 0.0M
2022-03-09 40.28 40.83 40.28 40.63 0.1M
2022-03-08 40.49 40.74 39.88 39.88 0.0M
2022-03-07 41.14 41.14 40.38 40.38 0.0M
2022-03-04 40.91 41.35 40.83 41.28 0.0M
2022-03-03 41.55 41.56 41.08 41.30 0.1M
2022-03-02 40.71 41.40 40.71 41.25 0.2M
2022-03-01 40.87 40.97 40.22 40.41 0.0M
2022-02-28 40.57 40.86 40.50 40.86 0.0M
2022-02-25 40.34 41.09 40.23 40.99 0.0M
2022-02-24 38.98 40.05 38.75 39.96 0.0M
2022-02-23 40.53 40.54 39.70 39.70 0.0M
2022-02-22 40.53 40.83 40.30 40.31 0.0M
2022-02-18 40.92 41.13 40.72 40.76 0.1M
2022-02-17 41.24 41.27 40.92 40.92 0.0M
2022-02-16 41.28 41.59 41.22 41.52 0.0M
2022-02-15 41.46 41.56 41.41 41.49 0.0M
2022-02-14 41.29 41.29 40.80 40.98 0.1M
2022-02-11 41.71 41.81 41.26 41.26 0.0M
2022-02-10 41.95 42.42 41.66 41.79 0.0M
2022-02-09 42.23 42.53 42.23 42.50 0.0M
2022-02-08 41.66 42.03 41.59 41.97 0.0M
2022-02-07 41.68 41.91 41.57 41.64 0.0M
2022-02-04 41.76 41.99 41.33 41.68 0.2M
2022-02-03 42.03 42.17 41.75 41.75 0.0M
2022-02-02 42.01 42.42 41.99 42.30 0.2M
2022-02-01 41.89 42.01 41.65 41.96 0.0M
2022-01-31 41.26 41.87 41.22 41.87 0.0M
2022-01-28 40.54 41.26 40.20 41.26 0.0M
2022-01-27 40.95 41.37 40.39 40.44 0.0M
2022-01-26 41.15 41.42 40.43 40.56 0.0M
2022-01-25 40.91 41.32 40.43 40.81 0.3M
2022-01-24 40.64 41.47 40.07 41.39 0.1M
2022-01-21 41.58 41.81 41.08 41.17 0.0M
2022-01-20 42.28 42.68 41.64 41.64 0.0M
2022-01-19 42.63 42.78 42.21 42.21 0.0M
2022-01-18 42.84 42.84 42.47 42.50 0.0M
2022-01-14 43.29 43.29 42.79 43.11 0.0M
2022-01-13 43.60 43.60 43.20 43.20 0.0M
2022-01-12 43.63 43.63 43.36 43.55 0.0M
2022-01-11 43.21 43.53 43.06 43.53 0.0M
2022-01-10 43.16 43.37 42.79 43.37 0.0M
2022-01-07 43.38 43.48 43.26 43.26 0.0M
2022-01-06 43.40 43.70 43.36 43.38 0.6M
2022-01-05 44.07 44.22 43.46 43.46 0.0M
2022-01-04 44.02 44.19 43.97 44.08 0.0M
2022-01-03 44.06 44.06 43.63 43.87 0.0M