Dark

ROSC
Hartford Multifactor Small Cap ETF
stock NYSE ETF

At Close

Feb 24, 2026 10:47:50 AM EST

50.14USD+0.366%(+0.18)606

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-49.96)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-24	50.1400	50.1400	50.1400	50.1400	+0.366%	606	0.000%
2026-02-23	50.1390	50.1400	49.7450	49.9574	-2.011%	2,805	+0.366%
2026-02-20	50.5950	50.9829	50.5950	50.9829	+0.300%	985	-1.653%
2026-02-19	50.7984	50.8305	50.6058	50.8305	-0.091%	1,752	-1.358%
2026-02-18	51.1700	51.1700	50.8000	50.8769	+0.098%	1,363	-1.448%
2026-02-17	50.7800	50.8498	50.7800	50.8270	+0.046%	692	-1.352%
2026-02-13	50.9900	50.9900	50.8035	50.8035	+0.859%	424	-1.306%
2026-02-12	51.3800	51.3800	50.3710	50.3710	-1.373%	1,670	-0.459%
2026-02-11	51.2500	51.2500	50.8600	51.0724	+0.301%	8,429	-1.826%
2026-02-10	50.9700	50.9700	50.9192	50.9192	-0.038%	332	-1.530%
2026-02-09	51.1800	51.1800	50.9384	50.9384	-0.509%	4,544	-1.567%
2026-02-06	50.6000	51.1988	50.6000	51.1988	+2.233%	1,186	-2.068%
2026-02-05	49.9200	50.0804	49.9200	50.0804	-0.208%	617	+0.119%
2026-02-04	50.1200	50.1847	50.0300	50.1847	+0.517%	262,243	-0.089%
2026-02-03	49.8900	49.9266	49.7499	49.9266	+0.114%	2,483	+0.427%
2026-02-02	49.8601	49.8697	49.8601	49.8697	+1.653%	203	+0.542%
2026-01-30	48.8740	49.0588	48.8740	49.0588	-0.119%	237	+2.204%
2026-01-29	48.6000	49.1174	48.6000	49.1174	+0.932%	565	+2.082%
2026-01-28	48.9000	48.9000	48.6639	48.6639	-0.869%	1,277	+3.033%
2026-01-27	49.0903	49.0903	49.0903	49.0903	-0.065%	47	+2.138%
2026-01-26	50.0000	50.0000	49.1222	49.1222	+0.068%	522	+2.072%
2026-01-23	49.4650	49.4800	49.0889	49.0889	-1.927%	1,495	+2.141%
2026-01-22	50.3400	50.4490	50.0533	50.0533	-0.164%	1,231	+0.173%
2026-01-21	49.4000	50.1601	49.4000	50.1355	+2.160%	2,467	+0.009%
2026-01-20	48.9000	49.2590	48.9000	49.0755	-0.965%	975	+2.169%
2026-01-16	49.7500	49.7500	49.5535	49.5535	-0.260%	1,520	+1.184%
2026-01-15	49.6827	49.6827	49.6827	49.6827	+1.324%	244	+0.920%
2026-01-14	48.9300	49.0337	48.9300	49.0337	+0.299%	250	+2.256%
2026-01-13	48.8400	48.8873	48.8400	48.8873	-0.223%	605	+2.562%
2026-01-12	48.8201	48.9964	48.8201	48.9964	+0.251%	2,871	+2.334%
2026-01-09	48.9300	48.9300	48.7518	48.8739	+0.119%	1,614	+2.591%
2026-01-08	48.6200	48.8158	48.6200	48.8158	+1.526%	535	+2.713%
2026-01-07	47.9900	48.0819	47.9900	48.0819	-0.537%	405	+4.280%
2026-01-06	47.9700	48.3509	47.9700	48.3414	+1.250%	561	+3.721%
2026-01-05	47.2400	47.7448	47.2400	47.7448	+1.651%	397	+5.017%
2026-01-02	46.7900	46.9692	46.7900	46.9692	-0.062%	305	+6.751%
2025-12-31	47.2200	47.2300	46.9982	46.9982	-0.861%	2,336	+6.685%
2025-12-30	47.4062	47.4062	47.4062	47.4062	-0.483%	291	+5.767%
2025-12-29	47.7400	47.7400	47.6350	47.6363	-0.426%	893	+5.256%
2025-12-26	47.9300	47.9300	47.7100	47.8400	-0.103%	3,469	+4.808%
2025-12-24	47.8893	47.8893	47.8893	47.8893	+0.332%	103	+4.700%
2025-12-23	47.9400	47.9400	47.7308	47.7308	-1.142%	391	+5.047%
2025-12-22	48.2400	48.4800	48.2400	48.2824	+0.502%	10,288	+3.847%
2025-12-19	48.0412	48.0412	48.0412	48.0412	-0.296%	103	+4.369%
2025-12-18	48.3600	48.3600	48.0700	48.1837	+0.578%	1,596	+4.060%
2025-12-17	48.3590	48.3590	47.9068	47.9068	-0.503%	406	+4.662%
2025-12-16	48.0350	48.1489	48.0350	48.1489	-0.335%	678	+4.135%
2025-12-15	48.6600	48.6600	48.1900	48.3106	-0.186%	1,633	+3.787%
2025-12-12	48.5650	48.5650	48.4005	48.4005	-0.075%	742	+3.594%
2025-12-11	48.2355	48.4369	48.2355	48.4369	+0.941%	988	+3.516%
2025-12-10	47.3800	48.2300	47.3800	47.9854	+2.011%	2,287	+4.490%
2025-12-09	47.1800	47.1802	46.9400	47.0393	+0.639%	20,740	+6.592%
2025-12-08	46.8710	47.0300	46.7407	46.7407	-0.283%	1,301	+7.273%
2025-12-05	46.9697	46.9697	46.8735	46.8735	-0.163%	437	+6.969%
2025-12-04	47.2200	47.2200	46.9502	46.9502	-0.293%	242	+6.794%
2025-12-03	47.0700	47.0882	47.0700	47.0882	+1.269%	514	+6.481%
2025-12-02	46.4983	46.4983	46.4983	46.4983	+0.191%	24	+7.832%
2025-12-01	46.4097	46.4097	46.4097	46.4097	-0.374%	5	+8.038%
2025-11-28	46.5840	46.5840	46.5840	46.5840	-0.078%	49	+7.634%
2025-11-26	46.7900	46.7900	46.6204	46.6204	+0.331%	1,147	+7.549%
2025-11-25	46.4500	46.4664	46.4500	46.4664	+2.357%	516	+7.906%
2025-11-24	45.2880	45.3962	45.2750	45.3962	+0.554%	519	+10.450%
2025-11-21	45.1717	45.1717	45.0610	45.1462	+2.777%	546	+11.061%
2025-11-20	44.6388	44.6388	43.9265	43.9265	-0.771%	2,428	+14.145%
2025-11-19	44.4800	44.4800	44.2677	44.2677	-0.320%	982	+13.265%
2025-11-18	44.2614	44.4097	44.1900	44.4097	+0.324%	430	+12.903%
2025-11-17	45.0900	45.1300	44.2663	44.2663	-1.954%	7,367	+13.269%
2025-11-14	45.1000	45.2000	45.1000	45.1485	-0.171%	3,598	+11.056%
2025-11-13	45.7500	45.7500	45.2258	45.2258	-1.384%	1,046	+10.866%
2025-11-12	46.0679	46.0679	45.8603	45.8603	+0.315%	1,941	+9.332%
2025-11-11	45.5800	45.7165	45.5800	45.7165	+0.458%	270	+9.676%
2025-11-10	45.4800	45.5082	45.4800	45.5082	+0.798%	227	+10.178%
2025-11-07	45.1480	45.1480	45.1480	45.1480	+0.418%	163	+11.057%
2025-11-06	45.1100	45.1100	44.9500	44.9600	-0.512%	838	+11.521%
2025-11-05	45.2787	45.2787	45.1915	45.1915	+1.697%	287	+10.950%
2025-11-04	44.2600	44.4375	44.2600	44.4375	-0.417%	315	+12.833%
2025-11-03	44.3907	44.6500	44.3907	44.6236	+0.440%	1,764	+12.362%
2025-10-31	44.4283	44.4283	44.4283	44.4283	-0.219%	45	+12.856%
2025-10-30	44.5800	44.8128	44.5257	44.5257	-0.307%	565	+12.609%
2025-10-29	45.0385	45.0385	44.6630	44.6630	-1.407%	344	+12.263%
2025-10-28	45.0700	45.3500	45.0700	45.3006	-0.394%	1,438	+10.683%
2025-10-27	45.8710	45.8710	45.4700	45.4800	-0.523%	1,333	+10.246%
2025-10-24	45.7700	45.7800	45.6850	45.7190	+0.878%	1,204	+9.670%
2025-10-23	45.1900	45.4700	45.1627	45.3212	+0.986%	867	+10.633%
2025-10-22	44.9100	44.9999	44.8789	44.8789	-0.321%	1,116	+11.723%
2025-10-21	44.8387	45.0236	44.8387	45.0236	+0.358%	239	+11.364%
2025-10-20	44.6700	44.8700	44.6700	44.8632	+1.401%	350	+11.762%
2025-10-17	44.0011	44.3400	44.0011	44.2432	+0.086%	23,886	+13.328%
2025-10-16	44.6690	44.6844	44.2050	44.2050	-1.542%	530	+13.426%
2025-10-15	45.0299	45.0747	44.8972	44.8972	+0.175%	670	+11.677%
2025-10-14	43.7300	44.8964	43.7300	44.8188	+1.435%	1,649	+11.873%
2025-10-13	44.0000	44.1847	44.0000	44.1847	+1.677%	393	+13.478%
2025-10-10	43.9000	43.9000	43.4558	43.4558	-2.622%	1,111	+15.382%
2025-10-09	44.7900	44.7900	44.6257	44.6257	-0.919%	164	+12.357%
2025-10-08	44.9735	45.0397	44.9735	45.0397	+0.486%	320	+11.324%
2025-10-07	44.7205	44.8690	44.7205	44.8218	-1.033%	648	+11.865%
2025-10-06	45.4300	45.7000	45.2896	45.2896	-0.290%	2,597	+10.710%
2025-10-03	45.4211	45.4211	45.4211	45.4211	+0.295%	113	+10.389%
2025-10-02	45.4500	45.4500	44.9500	45.2875	-0.310%	462	+10.715%
2025-10-01	45.3400	45.5386	45.3400	45.4282	-0.079%	1,905	+10.372%
2025-09-30	45.2700	45.4640	45.1800	45.4640	+0.131%	1,696	+10.285%
2025-09-29	45.9400	45.9400	45.4045	45.4045	-0.479%	787	+10.430%
2025-09-26	45.5700	45.6229	45.4800	45.6229	+1.081%	669	+9.901%
2025-09-25	45.1900	45.2100	45.0504	45.1351	-1.351%	3,820	+11.089%
2025-09-24	46.1100	46.1700	45.7530	45.7530	-0.634%	4,836	+9.588%
2025-09-23	46.4800	46.5046	46.0400	46.0450	-0.188%	32,458	+8.893%
2025-09-22	45.9100	46.1315	45.9100	46.1315	+0.448%	978	+8.689%
2025-09-19	46.1775	46.1775	45.9258	45.9258	-1.443%	4,495	+9.176%
2025-09-18	46.5980	46.5980	46.5980	46.5980	+2.114%	74	+7.601%
2025-09-17	46.1500	46.1500	45.6335	45.6335	-0.105%	582	+9.875%
2025-09-16	45.6900	45.7000	45.4900	45.6816	-0.145%	22,725	+9.760%
2025-09-15	45.8100	45.8900	45.7480	45.7480	+0.111%	1,108	+9.600%
2025-09-12	45.8800	45.8800	45.6972	45.6972	-1.182%	423	+9.722%
2025-09-11	45.9850	46.2437	45.9850	46.2437	+1.858%	317	+8.426%
2025-09-10	45.5500	45.5700	45.2200	45.4000	+0.036%	21,368	+10.441%
2025-09-09	45.3838	45.3838	45.3838	45.3838	-0.645%	173	+10.480%
2025-09-08	45.4300	45.7098	45.4300	45.6783	+0.009%	1,531	+9.768%
2025-09-05	45.7600	45.7709	45.4000	45.6742	-0.083%	4,175	+9.778%
2025-09-04	45.0900	45.7121	45.0900	45.7121	+1.477%	1,683	+9.686%
2025-09-03	45.2401	45.2401	45.0468	45.0468	-0.086%	202	+11.306%
2025-09-02	44.9800	45.0854	44.9399	45.0854	-0.548%	932	+11.211%
2025-08-29	45.3338	45.3338	45.3338	45.3338	-0.487%	4	+10.602%
2025-08-28	45.4700	45.5558	45.4700	45.5558	+0.103%	2,040	+10.063%
2025-08-27	45.3600	45.5087	45.2600	45.5087	+0.841%	1,627	+10.177%
2025-08-26	45.1293	45.1293	45.1293	45.1293	+0.106%	92	+11.103%
2025-08-25	45.2800	45.3200	45.0817	45.0817	-0.675%	1,727	+11.220%
2025-08-22	44.2100	45.4300	44.2100	45.3882	+3.522%	5,771	+10.469%
2025-08-21	43.8100	43.8758	43.7200	43.8442	+0.143%	31,176	+14.359%
2025-08-20	43.8000	43.8500	43.7200	43.7815	-0.302%	2,071	+14.523%
2025-08-19	43.9141	43.9141	43.9141	43.9141	+0.085%	26	+14.177%
2025-08-18	43.8200	43.8900	43.8200	43.8770	+0.336%	839	+14.274%
2025-08-15	44.1600	44.1600	43.6900	43.7300	-0.881%	4,300	+14.658%
2025-08-14	44.2500	44.2500	43.9900	44.1189	-1.103%	152,536	+13.647%
2025-08-13	44.2400	44.6110	44.1600	44.6110	+1.607%	1,313	+12.394%
2025-08-12	43.3100	43.9055	43.3099	43.9055	+3.106%	863	+14.200%
2025-08-11	42.5650	42.5828	42.5650	42.5828	+0.360%	700	+17.747%
2025-08-08	42.4500	42.4900	42.4302	42.4302	+0.775%	31,920	+18.171%
2025-08-07	42.0600	42.1038	42.0599	42.1038	-0.153%	3,518	+19.087%
2025-08-06	42.1700	42.1700	42.0550	42.1683	+0.388%	617	+18.904%
2025-08-05	41.8600	42.0055	41.7400	42.0055	+0.502%	897	+19.365%
2025-08-04	41.4400	41.7956	41.4400	41.7956	+1.665%	606	+19.965%
2025-08-01	41.0700	41.2197	41.0000	41.1111	-1.658%	6,511	+21.962%
2025-07-31	41.9600	41.9600	41.8042	41.8042	-0.658%	554	+19.940%
2025-07-30	42.6399	42.6399	42.0100	42.0813	-1.229%	4,419	+19.150%
2025-07-29	42.6600	42.6600	42.5835	42.6050	-0.402%	5,431	+17.686%
2025-07-28	42.9256	42.9400	42.7768	42.7768	-0.097%	556	+17.213%
2025-07-25	42.6300	42.8183	42.5700	42.8183	+0.561%	766	+17.099%
2025-07-24	42.8200	42.8700	42.5795	42.5795	-1.288%	1,242	+17.756%
2025-07-23	42.8600	43.1351	42.8592	43.1351	+1.174%	3,963	+16.239%
2025-07-22	42.3900	42.6347	42.3900	42.6347	+1.215%	1,363	+17.604%
2025-07-21	42.3200	42.4800	42.1228	42.1228	-0.040%	1,516	+19.033%
2025-07-18	42.1397	42.1397	42.1397	42.1397	-0.941%	189	+18.985%
2025-07-17	42.4900	42.5450	42.4750	42.5399	+0.933%	1,163	+17.866%
2025-07-16	42.0400	42.2090	42.0301	42.1468	+0.484%	2,065	+18.965%
2025-07-15	42.2300	42.2300	41.9439	41.9439	-1.979%	964	+19.541%
2025-07-14	42.5800	42.7909	42.5800	42.7909	+0.524%	2,277	+17.174%
2025-07-11	42.6600	42.7300	42.5680	42.5680	-1.149%	3,504	+17.788%
2025-07-10	42.7300	43.1601	42.7300	43.0627	+0.606%	1,497	+16.435%
2025-07-09	42.8100	42.8100	42.5301	42.8035	+0.315%	369	+17.140%
2025-07-08	42.6900	42.7795	42.6691	42.6691	+0.280%	1,075	+17.509%
2025-07-07	43.1900	43.1900	42.5500	42.5500	-1.337%	3,463	+17.838%
2025-07-03	43.0400	43.1264	43.0400	43.1264	+0.620%	1,188	+16.263%
2025-07-02	42.6795	42.8605	42.6795	42.8605	+1.232%	999	+16.984%
2025-07-01	41.5500	42.7900	41.5500	42.3387	+1.406%	1,026	+18.426%
2025-06-30	41.8200	41.8400	41.7221	41.7515	-0.009%	5,818	+20.091%
2025-06-27	41.7400	41.9300	41.5500	41.7553	+0.351%	4,271	+20.081%
2025-06-26	41.1500	41.6093	41.1500	41.6093	+1.392%	1,141	+20.502%
2025-06-25	41.2800	41.2800	41.0379	41.0379	-1.580%	2,739	+22.180%
2025-06-24	41.6200	41.7499	41.5300	41.6965	+0.818%	2,069	+20.250%
2025-06-23	41.2200	41.3580	41.1850	41.3580	+1.575%	1,555	+21.234%
2025-06-20	40.7150	40.7167	40.5700	40.7167	-0.253%	2,405	+23.144%
2025-06-18	40.9650	41.1000	40.8200	40.8200	+0.343%	4,885	+22.832%
2025-06-17	40.9100	40.9799	40.6700	40.6804	-0.649%	3,233	+23.253%
2025-06-16	41.1604	41.1604	40.9450	40.9462	+1.004%	2,354	+22.453%
2025-06-13	41.0300	41.0300	40.5392	40.5392	-1.919%	2,556	+23.683%
2025-06-12	41.2100	41.3400	41.2087	41.3324	-0.440%	765	+21.309%
2025-06-11	41.8800	41.8800	41.5150	41.5150	-0.449%	1,827	+20.776%
2025-06-10	41.8800	41.8800	41.6800	41.7024	+0.392%	3,178	+20.233%
2025-06-09	41.3800	41.7200	41.3400	41.5396	+0.552%	4,323	+20.704%
2025-06-06	41.1600	41.3116	41.1200	41.3116	+1.497%	2,823	+21.370%
2025-06-05	40.5194	40.8399	40.5194	40.7023	+0.055%	1,442	+23.187%
2025-06-04	40.8599	40.8900	40.6800	40.6800	-0.656%	5,645	+23.255%
2025-06-03	40.9900	40.9900	40.9100	40.9486	+1.083%	4,077	+22.446%
2025-06-02	40.6100	40.6100	40.5100	40.5100	-0.714%	597	+23.772%
2025-05-30	40.7875	40.9399	40.7875	40.8015	-0.095%	823	+22.888%
2025-05-29	40.6750	40.8405	40.6750	40.8405	+0.594%	539	+22.770%
2025-05-28	41.1500	41.1500	40.5993	40.5993	-1.141%	1,737	+23.500%
2025-05-27	41.0679	41.0679	41.0679	41.0679	+2.482%	309	+22.090%
2025-05-23	39.7300	40.2100	39.7300	40.0731	-0.439%	1,949	+25.121%
2025-05-22	40.3998	40.3998	40.2499	40.2499	-0.345%	1,586	+24.572%
2025-05-21	41.1164	41.1598	40.3893	40.3893	-2.241%	3,089	+24.142%
2025-05-20	41.3600	41.5798	41.3152	41.3152	-0.187%	1,523	+21.360%
2025-05-19	41.0800	41.3927	41.0800	41.3927	-0.253%	1,184	+21.132%
2025-05-16	41.2700	41.4978	41.2700	41.4978	+0.917%	623	+20.826%
2025-05-15	41.1499	41.1500	41.1209	41.1209	+0.684%	459	+21.933%
2025-05-14	41.1900	41.1900	40.8414	40.8414	-1.023%	503	+22.768%
2025-05-13	41.3500	41.3500	41.2637	41.2637	+0.456%	1,068	+21.511%
2025-05-12	41.1500	41.4200	40.8950	41.0765	+2.760%	2,201	+22.065%
2025-05-09	39.9998	40.0100	39.9732	39.9732	+0.163%	680	+25.434%
2025-05-08	39.5800	39.9083	39.5800	39.9083	+1.738%	274	+25.638%
2025-05-07	39.4500	39.4500	39.2265	39.2265	-0.235%	283	+27.822%
2025-05-06	39.2215	39.3190	39.0447	39.3190	-0.473%	1,950	+27.521%
2025-05-05	39.7700	39.7700	39.5059	39.5059	-0.705%	3,218	+26.918%
2025-05-02	39.4000	39.7864	39.4000	39.7864	+1.807%	1,062	+26.023%
2025-05-01	39.0000	39.0803	39.0000	39.0803	+0.330%	2,212	+28.300%
2025-04-30	38.7600	38.9518	38.7600	38.9518	-0.620%	945	+28.723%
2025-04-29	38.9500	39.1950	38.9500	39.1950	+0.557%	419	+27.924%
2025-04-28	38.9779	38.9779	38.9779	38.9779	+0.394%	126	+28.637%
2025-04-25	38.7800	38.8250	38.7800	38.8250	-0.357%	387	+29.144%
2025-04-24	38.5000	38.9642	38.5000	38.9642	+1.383%	29,280	+28.682%
2025-04-23	38.9400	38.9400	38.4328	38.4328	+0.847%	247	+30.461%
2025-04-22	37.6900	38.1100	37.6900	38.1100	+2.533%	664	+31.567%
2025-04-21	37.5500	37.5500	37.1684	37.1684	-2.069%	741	+34.900%
2025-04-17	37.9536	37.9536	37.9536	37.9536	+0.646%	102	+32.109%
2025-04-16	37.6300	37.7100	37.4950	37.7100	-0.488%	6,878	+32.962%
2025-04-15	38.0100	38.0100	37.8949	37.8949	-0.188%	3,566	+32.313%
2025-04-14	37.4200	37.9661	37.4200	37.9661	+1.080%	123	+32.065%
2025-04-11	37.1720	37.5603	36.6100	37.5603	+0.871%	988	+33.492%
2025-04-10	37.5279	37.5800	36.9000	37.2358	-3.319%	6,942	+34.655%
2025-04-09	36.2600	38.5139	35.7800	38.5139	+6.996%	5,296	+30.187%
2025-04-08	37.9300	38.3380	35.5200	35.9956	-2.033%	20,816	+39.295%
2025-04-07	35.8400	37.9300	35.8400	36.7424	-1.261%	7,430	+36.464%
2025-04-04	36.8900	37.2875	36.8800	37.2117	-3.375%	3,074	+34.743%
2025-04-03	38.5115	38.5115	38.5115	38.5115	-5.756%	39	+30.195%
2025-04-02	40.8635	40.8635	40.8635	40.8635	+0.998%	126	+22.701%
2025-04-01	40.2300	40.4598	40.2300	40.4598	+0.496%	321	+23.925%
2025-03-31	40.2601	40.2601	40.2601	40.2601	+0.121%	75	+24.540%
2025-03-28	40.2113	40.2113	40.2113	40.2113	-1.365%	77	+24.691%
2025-03-27	40.7500	40.7797	40.7100	40.7676	+0.221%	948	+22.990%
2025-03-26	40.7999	40.7999	40.6775	40.6775	-0.245%	221	+23.262%
2025-03-25	40.7776	40.7776	40.7776	40.7776	-1.145%	127	+22.960%
2025-03-24	40.9500	41.2500	40.9500	41.2500	+2.361%	1,177	+21.552%
2025-03-21	40.3100	40.3100	40.2000	40.2984	-0.954%	1,099	+24.422%
2025-03-20	41.1100	41.1300	40.6865	40.6865	-0.626%	1,521	+23.235%
2025-03-19	40.6411	41.1000	40.6411	40.9428	+1.224%	5,398	+22.464%
2025-03-18	40.5500	40.5500	40.4477	40.4477	-0.225%	1,109	+23.963%
2025-03-17	40.2700	40.6380	40.2700	40.5391	+0.866%	1,570	+23.683%
2025-03-14	39.9400	40.1912	39.9400	40.1912	+1.966%	262	+24.754%
2025-03-13	39.8623	39.8623	39.4162	39.4162	-1.705%	2,138	+27.207%
2025-03-12	40.3550	40.5200	40.0200	40.1000	-1.027%	31,840	+25.037%
2025-03-11	40.4400	40.7220	40.4400	40.5161	-0.063%	540	+23.753%
2025-03-10	40.6200	40.6200	40.5415	40.5415	-1.400%	190	+23.676%
2025-03-07	41.1171	41.1171	41.1171	41.1171	+0.724%	28	+21.944%
2025-03-06	40.6200	40.8214	40.5700	40.8214	-0.776%	359	+22.828%
2025-03-05	40.8299	41.3100	40.8299	41.1408	+0.086%	1,361	+21.874%
2025-03-04	41.0100	41.1600	41.0100	41.1055	-1.211%	1,328	+21.979%
2025-03-03	42.7550	42.7550	41.6094	41.6094	-1.964%	529	+20.502%
2025-02-28	42.3000	42.4430	42.3000	42.4430	+0.978%	132	+18.135%
2025-02-27	42.4300	42.4300	42.0320	42.0320	-1.094%	895	+19.290%
2025-02-26	42.8600	42.8600	42.4969	42.4969	-0.229%	351	+17.985%
2025-02-25	42.4100	42.6600	42.4100	42.5945	-0.319%	5,851	+17.715%
2025-02-24	43.0999	43.0999	42.7308	42.7308	-0.391%	459	+17.339%
2025-02-21	44.1200	44.1200	42.8987	42.8987	-2.546%	1,190	+16.880%
2025-02-20	43.6900	44.0194	43.6900	44.0194	-0.804%	1,523	+13.904%
2025-02-19	44.3700	44.4001	44.2900	44.3761	-0.098%	4,066	+12.989%
2025-02-18	44.4400	44.4600	44.3300	44.4197	+0.310%	2,724	+12.878%
2025-02-14	44.4083	44.4083	44.2826	44.2826	-0.377%	1,146	+13.227%
2025-02-13	44.0150	44.4500	44.0150	44.4500	+1.549%	2,777	+12.801%
2025-02-12	43.8100	43.9600	43.7718	43.7718	-1.145%	761	+14.549%
2025-02-11	44.2500	44.3000	44.2500	44.2787	+0.389%	642	+13.237%
2025-02-10	44.0600	44.3000	44.0600	44.1071	+0.399%	267	+13.678%
2025-02-07	44.1000	44.1000	43.9317	43.9317	-1.314%	2,227	+14.132%
2025-02-06	44.6828	44.6828	44.5166	44.5166	-0.072%	458	+12.632%
2025-02-05	44.5487	44.5487	44.5487	44.5487	+0.767%	104	+12.551%
2025-02-04	43.9650	44.2094	43.7701	44.2094	+1.234%	2,490	+13.415%
2025-02-03	44.0800	44.0800	43.6703	43.6703	-1.637%	318	+14.815%
2025-01-31	44.8078	44.8078	44.3969	44.3969	-1.028%	198	+12.936%
2025-01-30	45.0400	45.0900	44.7100	44.8582	+0.769%	5,557	+11.774%
2025-01-29	44.5300	44.5999	44.5158	44.5158	+0.154%	1,206	+12.634%
2025-01-28	44.5300	44.5300	44.4472	44.4472	-0.142%	262	+12.808%
2025-01-27	44.2400	44.6830	44.2400	44.5104	-0.058%	1,629	+12.648%
2025-01-24	44.5361	44.5361	44.5361	44.5361	-0.189%	5	+12.583%
2025-01-23	44.4250	44.7900	44.4250	44.6203	+0.204%	1,744	+12.370%
2025-01-22	44.5293	44.5293	44.5293	44.5293	-0.994%	169	+12.600%
2025-01-21	44.6400	44.9763	44.6400	44.9763	+1.587%	1,060	+11.481%
2025-01-17	44.3800	44.3800	44.2737	44.2737	+0.399%	2,961	+13.250%
2025-01-16	43.8512	44.0979	43.8512	44.0979	+0.034%	673	+13.702%
2025-01-15	44.2800	44.2800	43.8300	44.0831	+1.803%	659	+13.740%
2025-01-14	43.0914	43.3022	42.8900	43.3022	+1.329%	432	+15.791%
2025-01-13	42.3400	42.7342	42.3400	42.7342	+0.988%	1,298	+17.330%
2025-01-10	42.5300	42.5300	42.3162	42.3162	-1.944%	376	+18.489%
2025-01-08	42.8808	43.1550	42.7400	43.1550	+0.156%	10,470	+16.186%
2025-01-07	43.2050	43.2050	43.0877	43.0877	-0.857%	1,274	+16.367%
2025-01-06	43.6300	43.6300	43.4600	43.4600	-0.899%	685	+15.370%
2025-01-03	43.7302	43.8542	43.7302	43.8542	+1.023%	473	+14.333%
2025-01-02	43.6200	43.7200	43.4100	43.4100	-0.426%	1,587	+15.503%
2024-12-31	43.8100	43.8850	43.5956	43.5956	+0.148%	1,363	+15.012%
2024-12-30	43.5412	43.5900	43.5000	43.5312	-0.409%	1,618	+15.182%
2024-12-27	43.5542	43.7987	43.5542	43.7099	-1.287%	363	+14.711%
2024-12-26	43.9500	44.2800	43.9500	44.2800	+0.591%	1,893	+13.234%
2024-12-24	44.0198	44.0198	44.0198	44.0198	+1.056%	136	+13.903%
2024-12-23	43.5556	43.7800	43.5556	43.5600	-1.067%	1,978	+15.106%
2024-12-20	44.0296	44.0296	44.0296	44.0296	-0.143%	539	+13.878%
2024-12-19	44.1500	44.1575	44.0928	44.0928	-0.585%	582	+13.715%
2024-12-18	46.1049	46.1049	44.3524	44.3524	-3.671%	467	+13.049%
2024-12-17	46.1214	46.1214	46.0428	46.0428	-1.407%	381	+8.899%
2024-12-16	46.8900	46.8900	46.5800	46.7000	+0.475%	1,032	+7.366%
2024-12-13	46.4794	46.4794	46.4794	46.4794	-0.501%	424	+7.876%
2024-12-12	46.7132	46.7132	46.7132	46.7132	-1.149%	99	+7.336%
2024-12-11	47.4300	47.5400	47.2550	47.2561	+0.830%	517	+6.103%
2024-12-10	47.1087	47.3200	46.8670	46.8670	+0.027%	1,198	+6.984%
2024-12-09	47.2488	47.3200	46.8545	46.8545	-0.308%	1,829	+7.012%
2024-12-06	47.8200	47.8200	46.9105	46.9991	-0.504%	4,243	+6.683%
2024-12-05	48.0100	48.0100	47.2374	47.2374	-1.011%	2,213	+6.145%
2024-12-04	47.6000	47.8900	47.2022	47.7200	+0.863%	4,243	+5.071%
2024-12-03	47.4200	47.4200	47.3117	47.3117	-0.821%	1,116	+5.978%
2024-12-02	47.5700	47.7698	47.5699	47.7033	+0.630%	934	+5.108%
2024-11-29	47.4045	47.4045	47.4045	47.4045	+0.036%	424	+5.771%
2024-11-27	47.6500	47.6500	47.3875	47.3875	-0.052%	3,019	+5.808%
2024-11-26	47.4120	47.4120	47.4120	47.4120	-0.800%	10	+5.754%
2024-11-25	48.1900	48.1900	47.7943	47.7943	+2.007%	802	+4.908%
2024-11-22	46.1100	46.8541	46.1100	46.8541	+1.736%	3,536	+7.013%
2024-11-21	46.0300	46.2000	46.0300	46.0548	+1.465%	1,566	+8.870%
2024-11-20	45.2700	45.3900	45.2700	45.3900	+0.221%	526	+10.465%
2024-11-19	45.1400	45.2899	45.0350	45.2899	+0.036%	1,195	+10.709%
2024-11-18	45.4590	45.5500	45.2736	45.2736	+0.346%	557	+10.749%
2024-11-15	45.1800	45.1800	45.1173	45.1173	-0.941%	247	+11.133%
2024-11-14	46.0500	46.0500	45.5460	45.5460	-1.199%	375	+10.087%
2024-11-13	46.0985	46.0985	46.0985	46.0985	-1.063%	196	+8.767%
2024-11-12	47.4999	47.4999	46.5940	46.5940	-1.348%	323	+7.610%
2024-11-11	47.2307	47.2307	47.2307	47.2307	+1.516%	246	+6.160%
2024-11-08	46.4200	46.7400	46.4200	46.5256	+0.270%	3,378	+7.769%
2024-11-07	46.7600	46.7600	46.4005	46.4005	-1.073%	667	+8.059%
2024-11-06	46.7000	47.0300	46.5900	46.9036	+6.819%	1,810	+6.900%
2024-11-05	43.9096	43.9096	43.9096	43.9096	+2.228%	715	+14.189%
2024-11-04	43.2300	43.2300	42.9500	42.9527	+0.316%	2,679	+16.733%
2024-11-01	42.8176	42.8176	42.8176	42.8176	-0.041%	220	+17.101%
2024-10-31	42.8353	42.8353	42.8353	42.8353	-1.093%	7	+17.053%
2024-10-30	43.8400	43.8400	43.3087	43.3087	-0.094%	1,925	+15.774%
2024-10-29	43.3494	43.3494	43.3494	43.3494	-0.356%	100	+15.665%
2024-10-28	43.5042	43.5042	43.5042	43.5042	+1.644%	2	+15.253%
2024-10-25	42.8004	42.8004	42.8004	42.8004	-0.597%	108	+17.148%
2024-10-24	43.1700	43.1700	42.9050	43.0573	+0.245%	487	+16.449%
2024-10-23	42.9521	42.9521	42.9521	42.9521	-0.543%	68	+16.735%
2024-10-22	43.2400	43.2400	43.1864	43.1864	-0.535%	12,695	+16.101%
2024-10-21	43.7400	43.7400	43.4189	43.4189	-1.764%	396	+15.480%
2024-10-18	44.3000	44.3000	44.1987	44.1987	-0.534%	353	+13.442%
2024-10-17	44.4300	44.5399	44.4300	44.4360	-0.025%	281	+12.836%
2024-10-16	44.3500	44.5200	44.3500	44.4472	+1.279%	688	+12.808%
2024-10-15	44.1350	44.1650	43.8858	43.8858	+0.416%	350	+14.251%
2024-10-14	43.5900	43.7040	43.5900	43.7040	+0.531%	1,863	+14.726%
2024-10-11	43.3200	43.4733	43.3200	43.4733	+1.994%	540	+15.335%
2024-10-10	42.6233	42.6233	42.6233	42.6233	-0.516%	82	+17.635%
2024-10-09	42.8445	42.8445	42.8445	42.8445	+0.302%	2	+17.028%
2024-10-08	42.7153	42.7153	42.7153	42.7153	-0.078%	132	+17.382%
2024-10-07	42.8200	42.8200	42.7488	42.7488	-0.737%	387	+17.290%
2024-10-04	43.0664	43.0664	43.0664	43.0664	+1.526%	141	+16.425%
2024-10-03	42.3900	42.4612	42.3900	42.4190	-0.783%	359	+18.202%
2024-10-02	43.0800	43.0800	42.7536	42.7536	-0.856%	1,021	+17.277%
2024-10-01	43.0800	43.1229	43.0800	43.1229	-1.442%	184	+16.272%
2024-09-30	43.5800	43.7537	43.5300	43.7537	+0.653%	1,265	+14.596%
2024-09-27	43.4699	43.4699	43.4699	43.4699	+0.511%	204	+15.344%
2024-09-26	43.2100	43.2490	43.2100	43.2490	+0.598%	607	+15.933%
2024-09-25	42.9919	42.9919	42.9919	42.9919	-1.217%	253	+16.627%
2024-09-24	43.5900	43.5900	43.5200	43.5214	-0.077%	1,126	+15.208%
2024-09-23	43.5551	43.5551	43.5551	43.5551	-0.367%	83	+15.119%
2024-09-20	43.7200	43.7200	43.7155	43.7155	-1.077%	353	+14.696%
2024-09-19	44.0700	44.2300	44.0154	44.1915	+1.767%	1,064	+13.461%
2024-09-18	43.0200	43.4575	43.0200	43.4240	+0.223%	394	+15.466%
2024-09-17	43.3275	43.3275	43.3275	43.3275	+0.654%	399	+15.723%
2024-09-16	43.0458	43.0458	43.0458	43.0458	+0.514%	170	+16.481%
2024-09-13	42.7200	42.8255	42.7200	42.8255	+2.567%	315	+17.080%
2024-09-12	41.8800	41.8800	41.7538	41.7538	+1.061%	871	+20.085%
2024-09-11	40.8500	41.3153	40.8500	41.3153	-0.163%	117	+21.359%
2024-09-10	41.1000	41.3826	41.1000	41.3826	+0.019%	521	+21.162%
2024-09-09	41.4300	41.5350	41.3749	41.3749	-0.506%	1,094	+21.185%
2024-09-06	41.7400	41.7965	41.5853	41.5853	-1.340%	315	+20.571%
2024-09-05	42.2000	42.2700	42.1500	42.1500	-1.035%	4,189	+18.956%
2024-09-04	42.6200	42.7646	42.5300	42.5907	-0.361%	1,410	+17.725%
2024-09-03	42.9600	42.9600	42.7452	42.7452	-2.400%	1,242	+17.300%

.dark-mode .JqHbdz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqHbdz{ color: #333333; background-color: white; border: 2px solid #333333; }ROSCHartford Multifactor Small Cap ETFstock NYSE ETF

ROSC
Hartford Multifactor Small Cap ETF
stock NYSE ETF