Hartford Municipal Opportunities ETF

HMOP
🏛️ usa →
38.96
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
2025-09-26 39.03 39.03 38.87 38.96 0.0M
2025-09-25 39.02 39.02 38.89 39.00 0.1M
2025-09-24 39.01 39.03 38.93 39.02 0.1M
2025-09-23 39.10 39.10 38.96 39.05 0.1M
2025-09-22 39.12 39.12 38.99 39.09 0.1M
2025-09-19 39.11 39.11 38.99 39.09 0.1M
2025-09-18 39.14 39.14 38.97 39.09 0.1M
2025-09-17 39.05 39.17 39.05 39.14 0.1M
2025-09-16 39.13 39.14 39.03 39.08 0.1M
2025-09-15 39.07 39.14 39.00 39.13 0.0M
2025-09-12 38.93 39.05 38.91 39.05 0.0M
2025-09-11 38.95 39.06 38.90 39.06 0.1M
2025-09-10 38.86 38.91 38.77 38.89 0.2M
2025-09-09 38.83 38.83 38.68 38.77 0.1M
2025-09-08 38.51 38.79 38.51 38.79 0.2M
2025-09-05 38.54 38.58 38.45 38.57 0.1M
2025-09-04 38.33 38.42 38.32 38.38 0.2M
2025-09-03 38.35 38.37 38.13 38.29 0.1M
2025-09-02 38.31 38.33 38.18 38.32 0.1M
2025-08-29 38.39 38.39 38.22 38.37 0.1M
2025-08-28 38.36 38.36 38.21 38.35 0.2M
2025-08-27 38.43 38.43 38.26 38.39 0.1M
2025-08-26 38.23 38.40 38.23 38.38 0.1M
2025-08-25 38.35 38.39 38.26 38.32 0.1M
2025-08-22 38.34 38.37 38.20 38.35 0.1M
2025-08-21 38.34 38.34 38.21 38.28 0.1M
2025-08-20 38.35 38.35 38.20 38.32 0.1M
2025-08-19 38.29 38.32 38.17 38.31 0.1M
2025-08-18 38.27 38.27 38.20 38.26 0.1M
2025-08-15 38.17 38.31 38.17 38.26 0.1M
2025-08-14 38.35 38.35 38.16 38.25 0.2M
2025-08-13 38.38 38.38 38.22 38.31 0.1M
2025-08-12 38.35 38.35 38.22 38.31 0.3M
2025-08-11 38.26 38.33 38.15 38.22 0.1M
2025-08-08 38.40 38.55 38.16 38.32 0.1M
2025-08-07 38.42 38.42 38.21 38.24 0.1M
2025-08-06 38.30 38.34 38.18 38.31 0.2M
2025-08-05 38.12 38.35 38.12 38.24 0.2M
2025-08-04 38.18 38.27 38.13 38.27 0.1M
2025-08-01 38.22 38.37 38.10 38.26 0.3M
2025-07-31 38.10 38.12 37.98 38.12 0.1M
2025-07-30 38.02 38.14 37.81 37.94 0.1M
2025-07-29 38.24 38.31 37.92 38.07 0.2M
2025-07-28 38.16 38.18 37.93 38.14 0.1M
2025-07-25 38.18 38.18 37.99 38.08 0.1M
2025-07-24 38.14 38.15 37.97 38.06 0.1M
2025-07-23 38.00 38.28 37.99 38.00 0.0M
2025-07-22 37.97 38.23 37.97 38.04 0.2M
2025-07-21 38.09 38.20 38.02 38.05 0.2M
2025-07-18 38.04 38.10 37.92 38.00 0.1M
2025-07-17 37.95 38.16 37.95 37.99 0.2M
2025-07-16 38.12 38.25 38.00 38.03 0.1M
2025-07-15 38.18 38.29 38.12 38.12 0.1M
2025-07-14 38.45 38.45 38.07 38.28 0.1M
2025-07-11 38.11 38.30 38.09 38.25 0.0M
2025-07-10 38.16 38.35 38.15 38.33 0.2M
2025-07-09 38.38 38.46 38.16 38.33 0.1M
2025-07-08 38.32 38.34 38.10 38.31 0.1M
2025-07-07 38.32 38.38 38.18 38.34 0.1M
2025-07-03 38.39 38.43 38.12 38.32 0.1M
2025-07-02 38.25 38.38 38.13 38.36 0.1M
2025-07-01 38.28 38.37 37.99 38.32 0.1M
2025-06-30 38.31 38.33 37.95 38.28 0.1M
2025-06-27 38.25 38.33 38.03 38.25 0.0M
2025-06-26 38.41 38.43 38.14 38.34 0.1M
2025-06-25 38.38 38.44 38.10 38.31 0.0M
2025-06-24 38.43 38.43 38.12 38.30 0.1M
2025-06-23 38.35 38.41 38.11 38.33 0.1M
2025-06-20 38.31 38.32 38.08 38.24 0.1M
2025-06-18 38.12 38.49 38.05 38.12 0.1M
2025-06-17 38.22 38.40 38.03 38.25 0.0M
2025-06-16 38.10 38.25 38.02 38.10 0.0M
2025-06-13 38.23 38.36 38.02 38.13 0.1M
2025-06-12 38.00 38.28 38.00 38.18 0.3M
2025-06-11 38.07 38.20 37.84 38.10 0.1M
2025-06-10 38.12 38.20 37.94 38.10 0.1M
2025-06-09 38.16 38.16 37.96 38.03 0.0M
2025-06-06 37.98 38.09 37.91 38.05 0.1M
2025-06-05 38.07 38.18 37.90 38.17 0.1M
2025-06-04 38.14 38.15 37.93 38.12 0.1M
2025-06-03 38.09 38.09 37.80 37.94 0.2M
2025-06-02 38.11 38.11 37.87 37.93 0.1M
2025-05-30 38.02 38.13 37.94 38.03 0.1M
2025-05-29 38.08 38.10 37.94 38.04 0.1M
2025-05-28 38.13 38.18 38.05 38.16 0.1M
2025-05-27 38.26 38.26 38.02 38.16 0.1M
2025-05-23 38.07 38.11 37.95 38.08 0.1M
2025-05-22 37.96 38.06 37.90 38.01 0.1M
2025-05-21 37.90 38.14 37.74 37.95 0.0M
2025-05-20 38.27 38.27 38.03 38.16 0.1M
2025-05-19 38.24 38.28 38.00 38.18 0.1M
2025-05-16 38.31 38.35 38.16 38.28 0.1M
2025-05-15 38.17 38.30 38.01 38.15 0.0M
2025-05-14 38.11 38.16 37.98 38.13 0.2M
2025-05-13 38.13 38.19 37.98 38.18 0.5M
2025-05-12 38.08 38.13 37.97 38.12 0.1M
2025-05-09 38.22 38.24 37.66 38.13 0.1M
2025-05-08 38.13 38.23 37.71 38.06 0.0M
2025-05-07 37.93 38.17 37.93 38.11 0.1M
2025-05-06 37.96 38.21 37.93 37.98 0.1M
2025-05-05 37.90 38.08 37.90 37.98 0.1M
2025-05-02 38.04 38.11 37.95 38.11 0.1M
2025-05-01 38.01 38.16 37.90 38.11 0.1M
2025-04-30 38.21 38.21 37.97 38.15 0.1M
2025-04-29 37.96 38.12 37.91 38.11 0.1M
2025-04-28 38.16 38.16 37.97 38.13 0.1M
2025-04-25 38.21 38.21 37.95 38.04 0.1M
2025-04-24 38.04 38.14 37.94 38.09 0.2M
2025-04-23 38.05 38.12 37.41 37.96 0.1M
2025-04-22 37.97 37.97 37.49 37.70 0.1M
2025-04-21 38.14 38.14 37.62 37.81 0.1M
2025-04-17 37.89 38.18 37.76 37.89 0.2M
2025-04-16 37.84 38.22 37.69 37.77 0.2M
2025-04-15 37.63 37.91 37.63 37.91 0.2M
2025-04-14 37.80 37.85 37.60 37.78 0.1M
2025-04-11 37.57 37.57 37.21 37.54 0.2M
2025-04-10 37.65 38.15 37.61 37.66 0.3M
2025-04-09 37.18 37.72 36.75 37.72 0.2M
2025-04-08 37.87 38.17 37.51 37.63 0.1M
2025-04-07 38.52 38.65 37.90 38.09 0.2M
2025-04-04 39.04 39.04 38.61 38.74 0.1M
2025-04-03 38.55 38.76 38.55 38.71 0.1M
2025-04-02 38.49 38.55 38.42 38.49 0.0M
2025-04-01 38.30 38.55 38.30 38.55 0.1M
2025-03-31 38.31 38.45 38.29 38.45 0.1M
2025-03-28 38.62 38.62 38.03 38.38 0.1M
2025-03-27 38.28 38.30 38.18 38.25 0.2M
2025-03-26 39.01 39.01 38.29 38.38 0.1M
2025-03-25 38.66 38.66 38.42 38.53 0.0M
2025-03-24 38.64 38.64 38.48 38.54 0.1M
2025-03-21 38.78 38.78 38.56 38.57 0.0M
2025-03-20 38.76 38.76 38.63 38.67 0.0M
2025-03-19 38.64 38.67 38.48 38.64 0.0M
2025-03-18 38.58 38.67 38.56 38.64 0.0M
2025-03-17 38.59 38.67 38.58 38.62 0.1M
2025-03-14 38.68 38.68 38.52 38.56 0.0M
2025-03-13 38.66 38.66 38.45 38.63 0.1M
2025-03-12 38.73 38.82 38.59 38.66 0.0M
2025-03-11 38.80 38.88 38.73 38.77 0.0M
2025-03-10 38.92 38.94 38.84 38.89 0.1M
2025-03-07 38.89 38.90 38.77 38.83 0.1M
2025-03-06 39.01 39.01 38.81 38.87 0.1M
2025-03-05 39.04 39.08 38.85 38.86 0.1M
2025-03-04 39.15 39.15 38.89 38.95 0.1M
2025-03-03 38.94 39.14 38.74 39.06 0.0M
2025-02-28 38.88 39.10 38.88 39.09 0.1M
2025-02-27 39.04 39.05 38.92 39.05 0.1M
2025-02-26 39.05 39.15 39.05 39.15 0.0M
2025-02-25 39.10 39.25 38.97 39.07 0.1M
2025-02-24 38.87 39.08 38.86 38.98 0.1M
2025-02-21 38.95 39.00 38.81 38.99 0.0M
2025-02-20 38.79 38.91 38.77 38.88 0.0M
2025-02-19 38.70 38.85 38.70 38.85 0.0M
2025-02-18 38.98 38.98 38.71 38.76 0.1M
2025-02-14 38.81 39.13 38.75 38.82 0.1M
2025-02-13 38.68 39.12 38.63 38.75 0.1M
2025-02-12 38.74 38.74 38.60 38.64 0.0M
2025-02-11 38.97 38.97 38.76 38.83 0.1M
2025-02-10 38.91 38.91 38.80 38.87 0.1M
2025-02-07 38.93 38.93 38.82 38.89 0.2M
2025-02-06 38.93 38.94 38.83 38.91 0.0M
2025-02-05 38.76 39.00 38.76 38.87 0.1M
2025-02-04 38.80 38.82 38.70 38.80 0.1M
2025-02-03 38.84 38.84 38.70 38.76 0.1M
2025-01-31 38.78 38.84 38.69 38.74 0.1M
2025-01-30 38.69 38.79 38.66 38.76 0.0M
2025-01-29 38.83 38.84 38.72 38.73 0.0M
2025-01-28 38.84 38.84 38.72 38.76 0.0M
2025-01-27 38.74 38.84 38.71 38.84 0.0M
2025-01-24 38.73 38.73 38.60 38.71 0.0M
2025-01-23 38.71 38.91 38.58 38.65 0.1M
2025-01-22 38.58 38.71 38.57 38.71 0.1M
2025-01-21 38.59 38.68 38.52 38.60 0.2M
2025-01-17 38.86 38.86 38.50 38.58 0.1M
2025-01-16 38.60 38.60 38.40 38.52 0.1M
2025-01-15 38.43 38.48 38.38 38.47 0.2M
2025-01-14 38.47 38.47 38.22 38.30 0.1M
2025-01-13 38.40 38.41 38.28 38.39 0.1M
2025-01-10 38.57 38.61 38.34 38.43 0.1M
2025-01-08 38.50 38.70 38.32 38.52 0.1M
2025-01-07 38.70 38.76 38.56 38.67 0.1M
2025-01-06 38.73 38.74 38.60 38.74 0.0M
2025-01-03 38.52 38.66 38.52 38.66 0.0M
2025-01-02 38.74 38.78 38.57 38.63 0.1M