Dark

ROSC
Hartford Multifactor Small Cap ETF
stock NYSE ETF

At Close

Sep 12, 2025

45.70USD-1.182%(-0.55)423

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-46.24)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-12	45.8800	45.8800	45.6972	45.6972	-1.182%	423	0.000%
2025-09-11	45.9850	46.2437	45.9850	46.2437	+1.858%	317	-1.182%
2025-09-10	45.5500	45.5700	45.2200	45.4000	+0.036%	21,368	+0.655%
2025-09-09	45.3838	45.3838	45.3838	45.3838	-0.645%	173	+0.691%
2025-09-08	45.4300	45.7098	45.4300	45.6783	+0.009%	1,531	+0.041%
2025-09-05	45.7600	45.7709	45.4000	45.6742	-0.083%	4,175	+0.050%
2025-09-04	45.0900	45.7121	45.0900	45.7121	+1.477%	1,683	-0.033%
2025-09-03	45.2401	45.2401	45.0468	45.0468	-0.086%	202	+1.444%
2025-09-02	44.9800	45.0854	44.9399	45.0854	-0.548%	932	+1.357%
2025-08-29	45.3338	45.3338	45.3338	45.3338	-0.487%	4	+0.802%
2025-08-28	45.4700	45.5558	45.4700	45.5558	+0.103%	2,040	+0.310%
2025-08-27	45.3600	45.5087	45.2600	45.5087	+0.841%	1,627	+0.414%
2025-08-26	45.1293	45.1293	45.1293	45.1293	+0.106%	92	+1.258%
2025-08-25	45.2800	45.3200	45.0817	45.0817	-0.675%	1,727	+1.365%
2025-08-22	44.2100	45.4300	44.2100	45.3882	+3.522%	5,771	+0.681%
2025-08-21	43.8100	43.8758	43.7200	43.8442	+0.143%	31,176	+4.226%
2025-08-20	43.8000	43.8500	43.7200	43.7815	-0.302%	2,071	+4.376%
2025-08-19	43.9141	43.9141	43.9141	43.9141	+0.085%	26	+4.060%
2025-08-18	43.8200	43.8900	43.8200	43.8770	+0.336%	839	+4.148%
2025-08-15	44.1600	44.1600	43.6900	43.7300	-0.881%	4,300	+4.499%
2025-08-14	44.2500	44.2500	43.9900	44.1189	-1.103%	152,536	+3.577%
2025-08-13	44.2400	44.6110	44.1600	44.6110	+1.607%	1,313	+2.435%
2025-08-12	43.3100	43.9055	43.3099	43.9055	+3.106%	863	+4.081%
2025-08-11	42.5650	42.5828	42.5650	42.5828	+0.360%	700	+7.314%
2025-08-08	42.4500	42.4900	42.4302	42.4302	+0.775%	31,920	+7.700%
2025-08-07	42.0600	42.1038	42.0599	42.1038	-0.153%	3,518	+8.535%
2025-08-06	42.1700	42.1700	42.0550	42.1683	+0.388%	617	+8.369%
2025-08-05	41.8600	42.0055	41.7400	42.0055	+0.502%	897	+8.789%
2025-08-04	41.4400	41.7956	41.4400	41.7956	+1.665%	606	+9.335%
2025-08-01	41.0700	41.2197	41.0000	41.1111	-1.658%	6,511	+11.155%
2025-07-31	41.9600	41.9600	41.8042	41.8042	-0.658%	554	+9.312%
2025-07-30	42.6399	42.6399	42.0100	42.0813	-1.229%	4,419	+8.593%
2025-07-29	42.6600	42.6600	42.5835	42.6050	-0.402%	5,431	+7.258%
2025-07-28	42.9256	42.9400	42.7768	42.7768	-0.097%	556	+6.827%
2025-07-25	42.6300	42.8183	42.5700	42.8183	+0.561%	766	+6.724%
2025-07-24	42.8200	42.8700	42.5795	42.5795	-1.288%	1,242	+7.322%
2025-07-23	42.8600	43.1351	42.8592	43.1351	+1.174%	3,963	+5.940%
2025-07-22	42.3900	42.6347	42.3900	42.6347	+1.215%	1,363	+7.183%
2025-07-21	42.3200	42.4800	42.1228	42.1228	-0.040%	1,516	+8.486%
2025-07-18	42.1397	42.1397	42.1397	42.1397	-0.941%	189	+8.442%
2025-07-17	42.4900	42.5450	42.4750	42.5399	+0.933%	1,163	+7.422%
2025-07-16	42.0400	42.2090	42.0301	42.1468	+0.484%	2,065	+8.424%
2025-07-15	42.2300	42.2300	41.9439	41.9439	-1.979%	964	+8.948%
2025-07-14	42.5800	42.7909	42.5800	42.7909	+0.524%	2,277	+6.792%
2025-07-11	42.6600	42.7300	42.5680	42.5680	-1.149%	3,504	+7.351%
2025-07-10	42.7300	43.1601	42.7300	43.0627	+0.606%	1,497	+6.118%
2025-07-09	42.8100	42.8100	42.5301	42.8035	+0.315%	369	+6.760%
2025-07-08	42.6900	42.7795	42.6691	42.6691	+0.280%	1,075	+7.097%
2025-07-07	43.1900	43.1900	42.5500	42.5500	-1.337%	3,463	+7.396%
2025-07-03	43.0400	43.1264	43.0400	43.1264	+0.620%	1,188	+5.961%
2025-07-02	42.6795	42.8605	42.6795	42.8605	+1.232%	999	+6.618%
2025-07-01	41.5500	42.7900	41.5500	42.3387	+1.406%	1,026	+7.932%
2025-06-30	41.8200	41.8400	41.7221	41.7515	-0.009%	5,818	+9.450%
2025-06-27	41.7400	41.9300	41.5500	41.7553	+0.351%	4,271	+9.440%
2025-06-26	41.1500	41.6093	41.1500	41.6093	+1.392%	1,141	+9.824%
2025-06-25	41.2800	41.2800	41.0379	41.0379	-1.580%	2,739	+11.354%
2025-06-24	41.6200	41.7499	41.5300	41.6965	+0.818%	2,069	+9.595%
2025-06-23	41.2200	41.3580	41.1850	41.3580	+1.575%	1,555	+10.492%
2025-06-20	40.7150	40.7167	40.5700	40.7167	-0.253%	2,405	+12.232%
2025-06-18	40.9650	41.1000	40.8200	40.8200	+0.343%	4,885	+11.948%
2025-06-17	40.9100	40.9799	40.6700	40.6804	-0.649%	3,233	+12.332%
2025-06-16	41.1604	41.1604	40.9450	40.9462	+1.004%	2,354	+11.603%
2025-06-13	41.0300	41.0300	40.5392	40.5392	-1.919%	2,556	+12.723%
2025-06-12	41.2100	41.3400	41.2087	41.3324	-0.440%	765	+10.560%
2025-06-11	41.8800	41.8800	41.5150	41.5150	-0.449%	1,827	+10.074%
2025-06-10	41.8800	41.8800	41.6800	41.7024	+0.392%	3,178	+9.579%
2025-06-09	41.3800	41.7200	41.3400	41.5396	+0.552%	4,323	+10.009%
2025-06-06	41.1600	41.3116	41.1200	41.3116	+1.497%	2,823	+10.616%
2025-06-05	40.5194	40.8399	40.5194	40.7023	+0.055%	1,442	+12.272%
2025-06-04	40.8599	40.8900	40.6800	40.6800	-0.656%	5,645	+12.333%
2025-06-03	40.9900	40.9900	40.9100	40.9486	+1.083%	4,077	+11.596%
2025-06-02	40.6100	40.6100	40.5100	40.5100	-0.714%	597	+12.805%
2025-05-30	40.7875	40.9399	40.7875	40.8015	-0.095%	823	+11.999%
2025-05-29	40.6750	40.8405	40.6750	40.8405	+0.594%	539	+11.892%
2025-05-28	41.1500	41.1500	40.5993	40.5993	-1.141%	1,737	+12.557%
2025-05-27	41.0679	41.0679	41.0679	41.0679	+2.482%	309	+11.272%
2025-05-23	39.7300	40.2100	39.7300	40.0731	-0.439%	1,949	+14.035%
2025-05-22	40.3998	40.3998	40.2499	40.2499	-0.345%	1,586	+13.534%
2025-05-21	41.1164	41.1598	40.3893	40.3893	-2.241%	3,089	+13.142%
2025-05-20	41.3600	41.5798	41.3152	41.3152	-0.187%	1,523	+10.606%
2025-05-19	41.0800	41.3927	41.0800	41.3927	-0.253%	1,184	+10.399%
2025-05-16	41.2700	41.4978	41.2700	41.4978	+0.917%	623	+10.120%
2025-05-15	41.1499	41.1500	41.1209	41.1209	+0.684%	459	+11.129%
2025-05-14	41.1900	41.1900	40.8414	40.8414	-1.023%	503	+11.889%
2025-05-13	41.3500	41.3500	41.2637	41.2637	+0.456%	1,068	+10.744%
2025-05-12	41.1500	41.4200	40.8950	41.0765	+2.760%	2,201	+11.249%
2025-05-09	39.9998	40.0100	39.9732	39.9732	+0.163%	680	+14.320%
2025-05-08	39.5800	39.9083	39.5800	39.9083	+1.738%	274	+14.506%
2025-05-07	39.4500	39.4500	39.2265	39.2265	-0.235%	283	+16.496%
2025-05-06	39.2215	39.3190	39.0447	39.3190	-0.473%	1,950	+16.222%
2025-05-05	39.7700	39.7700	39.5059	39.5059	-0.705%	3,218	+15.672%
2025-05-02	39.4000	39.7864	39.4000	39.7864	+1.807%	1,062	+14.856%
2025-05-01	39.0000	39.0803	39.0000	39.0803	+0.330%	2,212	+16.932%
2025-04-30	38.7600	38.9518	38.7600	38.9518	-0.620%	945	+17.317%
2025-04-29	38.9500	39.1950	38.9500	39.1950	+0.557%	419	+16.589%
2025-04-28	38.9779	38.9779	38.9779	38.9779	+0.394%	126	+17.239%
2025-04-25	38.7800	38.8250	38.7800	38.8250	-0.357%	387	+17.700%
2025-04-24	38.5000	38.9642	38.5000	38.9642	+1.383%	29,280	+17.280%
2025-04-23	38.9400	38.9400	38.4328	38.4328	+0.847%	247	+18.902%
2025-04-22	37.6900	38.1100	37.6900	38.1100	+2.533%	664	+19.909%
2025-04-21	37.5500	37.5500	37.1684	37.1684	-2.069%	741	+22.946%
2025-04-17	37.9536	37.9536	37.9536	37.9536	+0.646%	102	+20.403%
2025-04-16	37.6300	37.7100	37.4950	37.7100	-0.488%	6,878	+21.181%
2025-04-15	38.0100	38.0100	37.8949	37.8949	-0.188%	3,566	+20.589%
2025-04-14	37.4200	37.9661	37.4200	37.9661	+1.080%	123	+20.363%
2025-04-11	37.1720	37.5603	36.6100	37.5603	+0.871%	988	+21.664%
2025-04-10	37.5279	37.5800	36.9000	37.2358	-3.319%	6,942	+22.724%
2025-04-09	36.2600	38.5139	35.7800	38.5139	+6.996%	5,296	+18.651%
2025-04-08	37.9300	38.3380	35.5200	35.9956	-2.033%	20,816	+26.952%
2025-04-07	35.8400	37.9300	35.8400	36.7424	-1.261%	7,430	+24.372%
2025-04-04	36.8900	37.2875	36.8800	37.2117	-3.375%	3,074	+22.803%
2025-04-03	38.5115	38.5115	38.5115	38.5115	-5.756%	39	+18.659%
2025-04-02	40.8635	40.8635	40.8635	40.8635	+0.998%	126	+11.829%
2025-04-01	40.2300	40.4598	40.2300	40.4598	+0.496%	321	+12.945%
2025-03-31	40.2601	40.2601	40.2601	40.2601	+0.121%	75	+13.505%
2025-03-28	40.2113	40.2113	40.2113	40.2113	-1.365%	77	+13.643%
2025-03-27	40.7500	40.7797	40.7100	40.7676	+0.221%	948	+12.092%
2025-03-26	40.7999	40.7999	40.6775	40.6775	-0.245%	221	+12.340%
2025-03-25	40.7776	40.7776	40.7776	40.7776	-1.145%	127	+12.064%
2025-03-24	40.9500	41.2500	40.9500	41.2500	+2.361%	1,177	+10.781%
2025-03-21	40.3100	40.3100	40.2000	40.2984	-0.954%	1,099	+13.397%
2025-03-20	41.1100	41.1300	40.6865	40.6865	-0.626%	1,521	+12.315%
2025-03-19	40.6411	41.1000	40.6411	40.9428	+1.224%	5,398	+11.612%
2025-03-18	40.5500	40.5500	40.4477	40.4477	-0.225%	1,109	+12.978%
2025-03-17	40.2700	40.6380	40.2700	40.5391	+0.866%	1,570	+12.724%
2025-03-14	39.9400	40.1912	39.9400	40.1912	+1.966%	262	+13.700%
2025-03-13	39.8623	39.8623	39.4162	39.4162	-1.705%	2,138	+15.935%
2025-03-12	40.3550	40.5200	40.0200	40.1000	-1.027%	31,840	+13.958%
2025-03-11	40.4400	40.7220	40.4400	40.5161	-0.063%	540	+12.788%
2025-03-10	40.6200	40.6200	40.5415	40.5415	-1.400%	190	+12.717%
2025-03-07	41.1171	41.1171	41.1171	41.1171	+0.724%	28	+11.139%
2025-03-06	40.6200	40.8214	40.5700	40.8214	-0.776%	359	+11.944%
2025-03-05	40.8299	41.3100	40.8299	41.1408	+0.086%	1,361	+11.075%
2025-03-04	41.0100	41.1600	41.0100	41.1055	-1.211%	1,328	+11.171%
2025-03-03	42.7550	42.7550	41.6094	41.6094	-1.964%	529	+9.824%
2025-02-28	42.3000	42.4430	42.3000	42.4430	+0.978%	132	+7.667%
2025-02-27	42.4300	42.4300	42.0320	42.0320	-1.094%	895	+8.720%
2025-02-26	42.8600	42.8600	42.4969	42.4969	-0.229%	351	+7.531%
2025-02-25	42.4100	42.6600	42.4100	42.5945	-0.319%	5,851	+7.284%
2025-02-24	43.0999	43.0999	42.7308	42.7308	-0.391%	459	+6.942%
2025-02-21	44.1200	44.1200	42.8987	42.8987	-2.546%	1,190	+6.524%
2025-02-20	43.6900	44.0194	43.6900	44.0194	-0.804%	1,523	+3.812%
2025-02-19	44.3700	44.4001	44.2900	44.3761	-0.098%	4,066	+2.977%
2025-02-18	44.4400	44.4600	44.3300	44.4197	+0.310%	2,724	+2.876%
2025-02-14	44.4083	44.4083	44.2826	44.2826	-0.377%	1,146	+3.194%
2025-02-13	44.0150	44.4500	44.0150	44.4500	+1.549%	2,777	+2.806%
2025-02-12	43.8100	43.9600	43.7718	43.7718	-1.145%	761	+4.399%
2025-02-11	44.2500	44.3000	44.2500	44.2787	+0.389%	642	+3.204%
2025-02-10	44.0600	44.3000	44.0600	44.1071	+0.399%	267	+3.605%
2025-02-07	44.1000	44.1000	43.9317	43.9317	-1.314%	2,227	+4.019%
2025-02-06	44.6828	44.6828	44.5166	44.5166	-0.072%	458	+2.652%
2025-02-05	44.5487	44.5487	44.5487	44.5487	+0.767%	104	+2.578%
2025-02-04	43.9650	44.2094	43.7701	44.2094	+1.234%	2,490	+3.365%
2025-02-03	44.0800	44.0800	43.6703	43.6703	-1.637%	318	+4.641%
2025-01-31	44.8078	44.8078	44.3969	44.3969	-1.028%	198	+2.929%
2025-01-30	45.0400	45.0900	44.7100	44.8582	+0.769%	5,557	+1.870%
2025-01-29	44.5300	44.5999	44.5158	44.5158	+0.154%	1,206	+2.654%
2025-01-28	44.5300	44.5300	44.4472	44.4472	-0.142%	262	+2.812%
2025-01-27	44.2400	44.6830	44.2400	44.5104	-0.058%	1,629	+2.666%
2025-01-24	44.5361	44.5361	44.5361	44.5361	-0.189%	5	+2.607%
2025-01-23	44.4250	44.7900	44.4250	44.6203	+0.204%	1,744	+2.413%
2025-01-22	44.5293	44.5293	44.5293	44.5293	-0.994%	169	+2.623%
2025-01-21	44.6400	44.9763	44.6400	44.9763	+1.587%	1,060	+1.603%
2025-01-17	44.3800	44.3800	44.2737	44.2737	+0.399%	2,961	+3.215%
2025-01-16	43.8512	44.0979	43.8512	44.0979	+0.034%	673	+3.627%
2025-01-15	44.2800	44.2800	43.8300	44.0831	+1.803%	659	+3.661%
2025-01-14	43.0914	43.3022	42.8900	43.3022	+1.329%	432	+5.531%
2025-01-13	42.3400	42.7342	42.3400	42.7342	+0.988%	1,298	+6.934%
2025-01-10	42.5300	42.5300	42.3162	42.3162	-1.944%	376	+7.990%
2025-01-08	42.8808	43.1550	42.7400	43.1550	+0.156%	10,470	+5.891%
2025-01-07	43.2050	43.2050	43.0877	43.0877	-0.857%	1,274	+6.056%
2025-01-06	43.6300	43.6300	43.4600	43.4600	-0.899%	685	+5.148%
2025-01-03	43.7302	43.8542	43.7302	43.8542	+1.023%	473	+4.203%
2025-01-02	43.6200	43.7200	43.4100	43.4100	-0.426%	1,587	+5.269%
2024-12-31	43.8100	43.8850	43.5956	43.5956	+0.148%	1,363	+4.821%
2024-12-30	43.5412	43.5900	43.5000	43.5312	-0.409%	1,618	+4.976%
2024-12-27	43.5542	43.7987	43.5542	43.7099	-1.287%	363	+4.547%
2024-12-26	43.9500	44.2800	43.9500	44.2800	+0.591%	1,893	+3.201%
2024-12-24	44.0198	44.0198	44.0198	44.0198	+1.056%	136	+3.811%
2024-12-23	43.5556	43.7800	43.5556	43.5600	-1.067%	1,978	+4.906%
2024-12-20	44.0296	44.0296	44.0296	44.0296	-0.143%	539	+3.787%
2024-12-19	44.1500	44.1575	44.0928	44.0928	-0.585%	582	+3.639%
2024-12-18	46.1049	46.1049	44.3524	44.3524	-3.671%	467	+3.032%
2024-12-17	46.1214	46.1214	46.0428	46.0428	-1.407%	381	-0.751%
2024-12-16	46.8900	46.8900	46.5800	46.7000	+0.475%	1,032	-2.147%
2024-12-13	46.4794	46.4794	46.4794	46.4794	-0.501%	424	-1.683%
2024-12-12	46.7132	46.7132	46.7132	46.7132	-1.149%	99	-2.175%
2024-12-11	47.4300	47.5400	47.2550	47.2561	+0.830%	517	-3.299%
2024-12-10	47.1087	47.3200	46.8670	46.8670	+0.027%	1,198	-2.496%
2024-12-09	47.2488	47.3200	46.8545	46.8545	-0.308%	1,829	-2.470%
2024-12-06	47.8200	47.8200	46.9105	46.9991	-0.504%	4,243	-2.770%
2024-12-05	48.0100	48.0100	47.2374	47.2374	-1.011%	2,213	-3.261%
2024-12-04	47.6000	47.8900	47.2022	47.7200	+0.863%	4,243	-4.239%
2024-12-03	47.4200	47.4200	47.3117	47.3117	-0.821%	1,116	-3.412%
2024-12-02	47.5700	47.7698	47.5699	47.7033	+0.630%	934	-4.205%
2024-11-29	47.4045	47.4045	47.4045	47.4045	+0.036%	424	-3.602%
2024-11-27	47.6500	47.6500	47.3875	47.3875	-0.052%	3,019	-3.567%
2024-11-26	47.4120	47.4120	47.4120	47.4120	-0.800%	10	-3.617%
2024-11-25	48.1900	48.1900	47.7943	47.7943	+2.007%	802	-4.388%
2024-11-22	46.1100	46.8541	46.1100	46.8541	+1.736%	3,536	-2.469%
2024-11-21	46.0300	46.2000	46.0300	46.0548	+1.465%	1,566	-0.776%
2024-11-20	45.2700	45.3900	45.2700	45.3900	+0.221%	526	+0.677%
2024-11-19	45.1400	45.2899	45.0350	45.2899	+0.036%	1,195	+0.899%
2024-11-18	45.4590	45.5500	45.2736	45.2736	+0.346%	557	+0.936%
2024-11-15	45.1800	45.1800	45.1173	45.1173	-0.941%	247	+1.285%
2024-11-14	46.0500	46.0500	45.5460	45.5460	-1.199%	375	+0.332%
2024-11-13	46.0985	46.0985	46.0985	46.0985	-1.063%	196	-0.871%
2024-11-12	47.4999	47.4999	46.5940	46.5940	-1.348%	323	-1.925%
2024-11-11	47.2307	47.2307	47.2307	47.2307	+1.516%	246	-3.247%
2024-11-08	46.4200	46.7400	46.4200	46.5256	+0.270%	3,378	-1.781%
2024-11-07	46.7600	46.7600	46.4005	46.4005	-1.073%	667	-1.516%
2024-11-06	46.7000	47.0300	46.5900	46.9036	+6.819%	1,810	-2.572%
2024-11-05	43.9096	43.9096	43.9096	43.9096	+2.228%	715	+4.071%
2024-11-04	43.2300	43.2300	42.9500	42.9527	+0.316%	2,679	+6.390%
2024-11-01	42.8176	42.8176	42.8176	42.8176	-0.041%	220	+6.725%
2024-10-31	42.8353	42.8353	42.8353	42.8353	-1.093%	7	+6.681%
2024-10-30	43.8400	43.8400	43.3087	43.3087	-0.094%	1,925	+5.515%
2024-10-29	43.3494	43.3494	43.3494	43.3494	-0.356%	100	+5.416%
2024-10-28	43.5042	43.5042	43.5042	43.5042	+1.644%	2	+5.041%
2024-10-25	42.8004	42.8004	42.8004	42.8004	-0.597%	108	+6.768%
2024-10-24	43.1700	43.1700	42.9050	43.0573	+0.245%	487	+6.131%
2024-10-23	42.9521	42.9521	42.9521	42.9521	-0.543%	68	+6.391%
2024-10-22	43.2400	43.2400	43.1864	43.1864	-0.535%	12,695	+5.814%
2024-10-21	43.7400	43.7400	43.4189	43.4189	-1.764%	396	+5.247%
2024-10-18	44.3000	44.3000	44.1987	44.1987	-0.534%	353	+3.390%
2024-10-17	44.4300	44.5399	44.4300	44.4360	-0.025%	281	+2.838%
2024-10-16	44.3500	44.5200	44.3500	44.4472	+1.279%	688	+2.812%
2024-10-15	44.1350	44.1650	43.8858	43.8858	+0.416%	350	+4.128%
2024-10-14	43.5900	43.7040	43.5900	43.7040	+0.531%	1,863	+4.561%
2024-10-11	43.3200	43.4733	43.3200	43.4733	+1.994%	540	+5.116%
2024-10-10	42.6233	42.6233	42.6233	42.6233	-0.516%	82	+7.212%
2024-10-09	42.8445	42.8445	42.8445	42.8445	+0.302%	2	+6.658%
2024-10-08	42.7153	42.7153	42.7153	42.7153	-0.078%	132	+6.981%
2024-10-07	42.8200	42.8200	42.7488	42.7488	-0.737%	387	+6.897%
2024-10-04	43.0664	43.0664	43.0664	43.0664	+1.526%	141	+6.109%
2024-10-03	42.3900	42.4612	42.3900	42.4190	-0.783%	359	+7.728%
2024-10-02	43.0800	43.0800	42.7536	42.7536	-0.856%	1,021	+6.885%
2024-10-01	43.0800	43.1229	43.0800	43.1229	-1.442%	184	+5.970%
2024-09-30	43.5800	43.7537	43.5300	43.7537	+0.653%	1,265	+4.442%
2024-09-27	43.4699	43.4699	43.4699	43.4699	+0.511%	204	+5.124%
2024-09-26	43.2100	43.2490	43.2100	43.2490	+0.598%	607	+5.661%
2024-09-25	42.9919	42.9919	42.9919	42.9919	-1.217%	253	+6.293%
2024-09-24	43.5900	43.5900	43.5200	43.5214	-0.077%	1,126	+4.999%
2024-09-23	43.5551	43.5551	43.5551	43.5551	-0.367%	83	+4.918%
2024-09-20	43.7200	43.7200	43.7155	43.7155	-1.077%	353	+4.533%
2024-09-19	44.0700	44.2300	44.0154	44.1915	+1.767%	1,064	+3.407%
2024-09-18	43.0200	43.4575	43.0200	43.4240	+0.223%	394	+5.235%
2024-09-17	43.3275	43.3275	43.3275	43.3275	+0.654%	399	+5.469%
2024-09-16	43.0458	43.0458	43.0458	43.0458	+0.514%	170	+6.159%
2024-09-13	42.7200	42.8255	42.7200	42.8255	+2.567%	315	+6.706%
2024-09-12	41.8800	41.8800	41.7538	41.7538	+1.061%	871	+9.444%
2024-09-11	40.8500	41.3153	40.8500	41.3153	-0.163%	117	+10.606%
2024-09-10	41.1000	41.3826	41.1000	41.3826	+0.019%	521	+10.426%
2024-09-09	41.4300	41.5350	41.3749	41.3749	-0.506%	1,094	+10.447%
2024-09-06	41.7400	41.7965	41.5853	41.5853	-1.340%	315	+9.888%
2024-09-05	42.2000	42.2700	42.1500	42.1500	-1.035%	4,189	+8.416%
2024-09-04	42.6200	42.7646	42.5300	42.5907	-0.361%	1,410	+7.294%
2024-09-03	42.9600	42.9600	42.7452	42.7452	-2.400%	1,242	+6.906%
2024-08-30	43.6200	43.7963	43.6000	43.7963	+0.663%	333	+4.340%
2024-08-29	43.7000	43.7500	43.5079	43.5079	+0.551%	1,535	+5.032%
2024-08-28	43.2695	43.2695	43.2695	43.2695	-0.188%	45	+5.611%
2024-08-27	43.2800	43.3509	43.2800	43.3509	-0.651%	202	+5.412%
2024-08-26	43.8400	43.9500	43.6300	43.6351	+0.058%	777	+4.726%
2024-08-23	43.5200	43.6099	43.5200	43.6099	+3.158%	174	+4.786%
2024-08-22	42.3600	42.3700	42.2750	42.2750	-0.872%	2,579	+8.095%
2024-08-21	42.6470	42.6470	42.6470	42.6470	+1.098%	176	+7.152%
2024-08-20	42.1900	42.3200	42.1839	42.1839	-0.980%	838	+8.329%
2024-08-19	42.5800	42.6015	42.5572	42.6015	+0.631%	383	+7.267%
2024-08-16	42.3342	42.3342	42.3342	42.3342	+0.483%	19	+7.944%
2024-08-15	42.3600	42.3600	42.1309	42.1309	+1.868%	591	+8.465%
2024-08-14	41.3583	41.3583	41.3583	41.3583	-0.697%	113	+10.491%
2024-08-13	41.2800	41.6488	41.1756	41.6488	+1.708%	419	+9.720%
2024-08-12	40.9865	40.9865	40.9000	40.9492	-1.016%	1,085	+11.595%
2024-08-09	41.3049	41.3695	41.3049	41.3695	+0.022%	425	+10.461%
2024-08-08	41.5100	41.5100	41.3605	41.3605	+1.727%	543	+10.485%
2024-08-07	41.8200	41.8200	40.6585	40.6585	-0.997%	607	+12.393%
2024-08-06	40.8000	41.3420	40.8000	41.0681	+0.719%	3,911	+11.272%
2024-08-05	40.2900	40.7748	40.2900	40.7748	-3.653%	12,953	+12.072%
2024-08-02	42.3207	42.3207	42.3207	42.3207	-3.059%	213	+7.978%
2024-08-01	43.6300	43.7700	43.5500	43.6561	-2.691%	713	+4.675%
2024-07-31	44.7700	45.6900	44.7700	44.8636	+0.653%	939	+1.858%
2024-07-30	44.3816	44.5726	44.3816	44.5726	+0.718%	1,416	+2.523%
2024-07-29	44.0700	44.2549	44.0600	44.2549	-0.551%	602	+3.259%
2024-07-26	44.0400	44.5003	44.0400	44.5003	+1.320%	566	+2.690%
2024-07-25	43.7700	44.3600	43.6864	43.9205	+1.828%	6,031	+4.045%
2024-07-24	43.4400	43.4400	43.1320	43.1320	-1.496%	1,172	+5.947%
2024-07-23	43.8000	43.8000	43.7872	43.7872	+1.212%	297	+4.362%
2024-07-22	42.9800	43.2628	42.9100	43.2628	+1.804%	958	+5.627%
2024-07-19	42.6100	42.6500	42.4963	42.4963	-0.872%	417	+7.532%
2024-07-18	42.7200	42.8700	42.6629	42.8700	-1.208%	9,930	+6.595%
2024-07-17	43.6500	43.6500	43.3943	43.3943	-0.082%	254	+5.307%
2024-07-16	42.9000	43.4500	42.8300	43.4299	+3.700%	5,209	+5.221%
2024-07-15	42.0501	42.0501	41.8804	41.8804	+1.384%	503	+9.114%
2024-07-12	41.3088	41.3088	41.3088	41.3088	+0.716%	17	+10.623%
2024-07-11	40.8900	41.0151	40.8900	41.0151	+3.515%	1,064	+11.416%
2024-07-10	39.4000	39.6224	39.4000	39.6224	+1.081%	292	+15.332%
2024-07-09	39.1900	39.1985	39.1900	39.1985	-0.688%	790	+16.579%
2024-07-08	39.5500	39.6601	39.3800	39.4700	+0.531%	7,534	+15.777%
2024-07-05	39.5600	39.5600	39.2614	39.2614	-1.028%	1,388	+16.392%
2024-07-03	39.7100	39.7105	39.6300	39.6690	-0.017%	7,854	+15.196%
2024-07-02	39.6840	39.6840	39.6757	39.6757	+0.121%	708	+15.177%
2024-07-01	40.0300	40.0300	39.5601	39.6277	-0.446%	765	+15.316%
2024-06-28	39.8052	39.8052	39.8052	39.8052	+1.162%	71	+14.802%
2024-06-27	39.3000	39.3481	39.2300	39.3481	-0.491%	483	+16.136%
2024-06-26	39.3400	39.5422	39.3300	39.5422	+0.094%	1,863	+15.566%
2024-06-25	39.4800	39.5051	39.4800	39.5051	-0.763%	434	+15.674%
2024-06-24	39.8087	39.8087	39.8087	39.8087	+0.677%	33	+14.792%
2024-06-21	39.5861	39.5861	39.5411	39.5411	-0.126%	111	+15.569%
2024-06-20	39.7700	39.7700	39.5909	39.5909	-0.437%	8,506	+15.423%
2024-06-18	39.7648	39.7648	39.7648	39.7648	+0.360%	22	+14.919%
2024-06-17	39.2100	39.6300	39.2100	39.6223	+0.787%	716	+15.332%
2024-06-14	39.2600	39.3130	39.2600	39.3130	-1.318%	398	+16.239%
2024-06-13	39.7000	39.8381	39.7000	39.8381	-1.034%	246	+14.707%
2024-06-12	40.8200	40.8200	40.2544	40.2544	+1.160%	347	+13.521%
2024-06-11	39.6300	39.7928	39.6300	39.7928	-0.258%	808	+14.838%
2024-06-10	39.8300	39.8957	39.7900	39.8957	-0.324%	6,110	+14.542%
2024-06-07	40.0254	40.0254	40.0254	40.0254	-0.728%	49	+14.171%
2024-06-06	41.1200	41.1200	40.2400	40.3189	-0.413%	1,159	+13.339%
2024-06-05	40.4600	40.4863	40.4600	40.4863	+0.589%	603	+12.871%
2024-06-04	40.2492	40.2492	40.2492	40.2492	-1.724%	70	+13.536%
2024-06-03	40.8100	40.9800	40.8100	40.9554	-0.289%	509	+11.578%
2024-05-31	40.9551	41.0741	40.9551	41.0741	+1.154%	420	+11.256%
2024-05-30	40.5900	40.6057	40.5900	40.6057	+0.995%	518	+12.539%
2024-05-29	40.4500	40.4500	40.2057	40.2057	-1.314%	655	+13.659%
2024-05-28	40.7409	40.7409	40.7409	40.7409	-0.166%	3	+12.165%
2024-05-24	40.8087	40.8087	40.8087	40.8087	+0.849%	21	+11.979%
2024-05-23	40.6712	40.8200	40.4100	40.4653	-1.391%	1,697	+12.929%
2024-05-22	41.1200	41.1500	41.0363	41.0363	-0.363%	5,283	+11.358%
2024-05-21	41.1500	41.1860	41.1500	41.1860	-0.027%	417	+10.953%
2024-05-20	41.1970	41.1970	41.1970	41.1970	-0.219%	25	+10.924%
2024-05-17	41.3500	41.3500	41.2875	41.2875	-0.091%	549	+10.680%
2024-05-16	41.3000	41.3500	41.3000	41.3251	-0.192%	391	+10.580%
2024-05-15	41.5100	41.5100	41.4047	41.4047	+0.278%	1,511	+10.367%
2024-05-14	41.2500	41.2900	41.1100	41.2900	+0.988%	3,636	+10.674%
2024-05-13	41.0000	41.1500	40.8859	40.8859	+0.115%	2,037	+11.768%
2024-05-10	40.8000	40.8390	40.7800	40.8390	-0.659%	689	+11.896%
2024-05-09	40.9012	41.1100	40.9012	41.1100	+1.138%	2,654	+11.158%
2024-05-08	40.4000	40.6600	40.4000	40.6473	+0.170%	1,019	+12.424%
2024-05-07	40.6850	40.8800	40.5784	40.5784	+0.070%	2,879	+12.615%
2024-05-06	40.5400	40.5500	40.5400	40.5500	+0.746%	462	+12.693%
2024-05-03	40.2300	40.2800	40.2100	40.2496	+0.544%	1,446	+13.535%
2024-05-02	39.7000	40.0317	39.7000	40.0317	+1.448%	1,118	+14.153%
2024-05-01	39.4900	39.5390	39.4300	39.4603	+0.385%	1,216	+15.806%
2024-04-30	39.4700	39.7663	39.3090	39.3090	-1.801%	836	+16.251%
2024-04-29	40.0100	40.0300	40.0100	40.0300	+0.853%	649	+14.157%
2024-04-26	39.6913	39.6913	39.6913	39.6913	+0.271%	54	+15.132%
2024-04-25	39.5840	39.5840	39.5840	39.5840	-0.983%	21	+15.444%
2024-04-24	39.9770	39.9770	39.9770	39.9770	-0.036%	106	+14.309%
2024-04-23	40.0419	40.0419	39.9914	39.9914	+1.629%	603	+14.268%
2024-04-22	39.1700	39.4362	39.1700	39.3503	+0.470%	742	+16.129%
2024-04-19	38.9900	39.1664	38.9900	39.1664	+1.342%	1,540	+16.674%
2024-04-18	38.6477	38.6477	38.6477	38.6477	-0.125%	164	+18.240%
2024-04-17	38.8598	38.8598	38.6712	38.6960	-0.951%	1,171	+18.093%
2024-04-16	39.2297	39.2297	39.0677	39.0677	-0.094%	266	+16.969%
2024-04-15	38.9591	39.1043	38.9591	39.1043	-0.532%	811	+16.860%
2024-04-12	39.4600	39.4600	39.2520	39.3135	-1.361%	2,340	+16.238%
2024-04-11	39.8800	39.9150	39.8561	39.8561	+0.387%	316	+14.655%
2024-04-10	39.7683	39.7683	39.6483	39.7026	-2.452%	769	+15.099%
2024-04-09	40.5800	40.7005	40.5800	40.7005	-0.082%	238	+12.277%
2024-04-08	40.7341	40.7341	40.7341	40.7341	+0.479%	111	+12.184%
2024-04-05	40.5000	40.5398	40.5000	40.5398	+0.307%	152	+12.722%
2024-04-04	40.9700	40.9700	40.4157	40.4157	-0.546%	274	+13.068%
2024-04-03	40.7400	40.7400	40.5100	40.6376	+0.446%	915	+12.451%
2024-04-02	40.5200	40.5400	40.4250	40.4571	-1.782%	2,681	+12.952%
2024-04-01	41.3100	41.3100	41.1913	41.1913	-1.043%	3,861	+10.939%
2024-03-28	41.6450	41.6450	41.4800	41.6255	+0.886%	3,589	+9.782%
2024-03-27	41.1000	41.2600	41.1000	41.2600	+1.861%	1,871	+10.754%
2024-03-26	40.6600	40.6600	40.5062	40.5062	-0.228%	465	+12.815%
2024-03-25	40.7300	40.7700	40.5988	40.5988	-0.484%	831	+12.558%
2024-03-22	40.7963	40.7963	40.7963	40.7963	-1.275%	60	+12.013%

.dark-mode .gqVzqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gqVzqy{ 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