Dark

ROSC
Hartford Multifactor Small Cap ETF
stock NYSE ETF

At Close

Aug 21, 2026 10:49:38 AM EDT

55.73USD+0.317%(+0.18)927

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-55.55)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

55.80USD+0.127%(+0.07)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	55.8400	55.8400	55.7450	55.8009	+0.444%	927	0.000%
2026-08-20	55.6400	55.7100	55.5541	55.5541	-0.699%	655	+0.444%
2026-08-19	56.3900	56.3900	55.9449	55.9449	-0.373%	73,397	-0.257%
2026-08-18	56.0800	56.1542	56.0800	56.1542	-0.275%	238	-0.629%
2026-08-17	56.3900	56.4300	56.3093	56.3093	-0.394%	1,745	-0.903%
2026-08-14	56.5322	56.5322	56.5322	56.5322	+0.276%	183	-1.294%
2026-08-13	56.4200	56.4200	56.3767	56.3767	+0.303%	817	-1.021%
2026-08-12	55.9490	56.2065	55.9490	56.2065	+0.246%	1,015	-0.722%
2026-08-11	56.4800	56.4800	56.0685	56.0685	-0.440%	1,659	-0.477%
2026-08-10	56.5700	56.5700	56.3162	56.3162	-0.897%	14,295	-0.915%
2026-08-07	56.8261	56.8261	56.8261	56.8261	+0.471%	352	-1.804%
2026-08-06	56.6700	56.6700	56.5596	56.5596	-0.894%	292	-1.341%
2026-08-05	57.5200	57.5200	57.0700	57.0700	-0.507%	2,674	-2.224%
2026-08-04	57.3200	57.3608	57.3200	57.3608	+1.295%	621	-2.719%
2026-08-03	56.2000	56.6700	56.2000	56.6272	+1.352%	1,821	-1.459%
2026-07-31	55.5000	55.9100	55.5000	55.8719	-0.457%	11,411	-0.127%
2026-07-30	56.4700	56.5600	56.1100	56.1284	-0.265%	1,218	-0.583%
2026-07-29	56.6400	56.6400	56.2775	56.2775	-1.031%	1,573	-0.847%
2026-07-28	56.7700	56.9800	56.6800	56.8639	+1.017%	998	-1.869%
2026-07-27	56.4200	56.4200	56.1401	56.2912	+0.790%	2,094	-0.871%
2026-07-24	55.6500	56.0000	55.6500	55.8500	+0.839%	562	-0.088%
2026-07-23	55.4200	55.4200	55.2550	55.3853	-0.734%	2,464	+0.750%
2026-07-22	55.9097	55.9700	55.7948	55.7948	-0.864%	1,366	+0.011%
2026-07-21	56.0200	56.2811	56.0200	56.2811	+0.976%	829	-0.853%
2026-07-20	55.9600	55.9600	55.7372	55.7372	-0.601%	705	+0.114%
2026-07-17	56.8900	56.8900	56.0000	56.0741	-0.418%	449	-0.487%
2026-07-16	56.3094	56.3094	56.3094	56.3094	+1.247%	250	-0.903%
2026-07-15	55.4800	55.6750	55.4800	55.6157	+0.344%	1,870	+0.333%
2026-07-14	55.7100	55.7100	55.4251	55.4251	-0.362%	2,680	+0.678%
2026-07-13	55.9000	55.9000	55.6262	55.6262	-0.190%	1,114	+0.314%
2026-07-10	55.7320	55.7320	55.7320	55.7320	+0.294%	127	+0.124%
2026-07-09	55.4557	55.5689	55.4557	55.5689	+0.763%	1,360	+0.417%
2026-07-08	55.5200	55.5200	55.1000	55.1480	-0.985%	997	+1.184%
2026-07-07	55.8900	55.9200	55.6964	55.6964	-0.486%	850	+0.188%
2026-07-06	55.9200	56.1600	55.8900	55.9682	+0.319%	11,134	-0.299%
2026-07-02	55.9950	56.0050	55.5300	55.7900	-0.434%	8,016	+0.020%
2026-07-01	56.4500	56.4800	56.0300	56.0333	+0.165%	747	-0.415%
2026-06-30	55.8600	56.0700	55.8292	55.9410	+0.382%	2,550	-0.250%
2026-06-29	55.9900	55.9900	55.5400	55.7280	-0.389%	1,271	+0.131%
2026-06-26	55.3000	55.9459	55.3000	55.9459	+1.600%	542	-0.259%
2026-06-25	55.0550	55.0649	55.0550	55.0649	-0.138%	485	+1.337%
2026-06-24	54.9200	55.4600	54.9200	55.1408	+0.953%	1,764	+1.197%
2026-06-23	53.8500	54.6998	53.8500	54.6200	+0.514%	3,679	+2.162%
2026-06-22	54.3400	54.3600	54.3100	54.3407	+0.245%	1,873	+2.687%
2026-06-18	54.1000	54.2081	53.7900	54.2081	+1.242%	1,006	+2.938%
2026-06-17	54.2300	54.2300	53.5431	53.5431	-0.917%	674	+4.217%
2026-06-16	54.4700	54.4800	54.0386	54.0386	-0.381%	636	+3.261%
2026-06-15	55.2400	55.2400	54.2454	54.2454	-1.012%	1,525	+2.868%
2026-06-12	55.3000	55.3000	54.8001	54.8001	+0.433%	631	+1.826%
2026-06-11	54.1500	54.5639	54.1500	54.5639	+1.509%	176	+2.267%
2026-06-10	54.1600	54.1600	53.7529	53.7529	+0.155%	1,431	+3.810%
2026-06-09	53.1800	53.6698	53.1800	53.6698	+0.987%	501	+3.971%
2026-06-08	53.1650	53.1900	53.1454	53.1454	+0.457%	1,520	+4.997%
2026-06-05	53.1900	53.2590	52.9037	52.9037	-0.409%	857	+5.476%
2026-06-04	52.4900	53.1212	52.4900	53.1212	+1.547%	757	+5.045%
2026-06-03	52.3900	52.4400	52.3120	52.3120	-0.882%	2,785	+6.669%
2026-06-02	52.4800	52.9800	52.4800	52.7775	+0.071%	5,987	+5.729%
2026-06-01	52.4600	52.7400	52.4600	52.7400	+0.058%	13,086	+5.804%
2026-05-29	52.7500	52.7500	52.7096	52.7096	-0.789%	248	+5.865%
2026-05-28	53.0602	53.1400	53.0602	53.1289	-0.080%	1,510	+5.029%
2026-05-27	53.2000	53.2000	53.1712	53.1712	-0.151%	477	+4.946%
2026-05-26	53.0200	53.2518	52.9600	53.2518	+0.964%	475	+4.787%
2026-05-22	52.6400	52.9000	52.6400	52.7435	+0.609%	3,745	+5.797%
2026-05-21	51.9600	52.4241	51.9600	52.4241	+0.372%	822	+6.441%
2026-05-20	52.0100	52.2296	52.0100	52.2296	+1.488%	1,064	+6.838%
2026-05-19	51.6700	51.6700	51.4640	51.4640	-0.585%	680	+8.427%
2026-05-18	51.8000	52.0400	51.7668	51.7668	+0.835%	1,825	+7.793%
2026-05-15	51.3500	51.3500	51.3380	51.3380	-1.359%	169	+8.693%
2026-05-14	52.0600	52.3300	52.0453	52.0453	+0.490%	1,343	+7.216%
2026-05-13	52.0600	52.0600	51.6200	51.7916	-0.411%	11,991	+7.741%
2026-05-12	51.7700	52.0250	51.7400	52.0053	-0.727%	11,097	+7.298%
2026-05-11	53.1400	53.1400	52.3861	52.3861	-1.180%	3,069	+6.519%
2026-05-08	53.0117	53.0117	53.0117	53.0117	+0.673%	17	+5.261%
2026-05-07	52.9200	52.9200	52.6573	52.6573	-0.244%	1,395	+5.970%
2026-05-06	53.1400	53.1400	52.7600	52.7863	+0.428%	871	+5.711%
2026-05-05	52.5615	52.5615	52.5615	52.5615	+0.983%	21	+6.163%
2026-05-04	52.3900	52.6100	51.9200	52.0500	-1.018%	2,176	+7.206%
2026-05-01	52.7000	52.7000	52.4100	52.5853	+0.695%	8,990	+6.115%
2026-04-30	51.6300	52.2400	51.6300	52.2225	+1.270%	1,360	+6.852%
2026-04-29	52.0700	52.0700	51.4535	51.5678	-1.343%	2,800	+8.209%
2026-04-28	52.2697	52.2697	52.2697	52.2697	+0.050%	7	+6.756%
2026-04-27	52.2438	52.2438	52.2438	52.2438	+0.661%	143	+6.809%
2026-04-24	51.6000	51.9006	51.6000	51.9006	+0.522%	542	+7.515%
2026-04-23	51.7600	51.7600	51.4800	51.6309	-0.126%	2,037	+8.077%
2026-04-22	51.5584	51.6959	51.5584	51.6959	+0.380%	331	+7.941%
2026-04-21	51.8600	51.8600	51.5003	51.5003	-0.633%	1,349	+8.351%
2026-04-20	51.9000	52.0400	51.8100	51.8283	-0.174%	3,477	+7.665%
2026-04-17	51.2100	51.9300	51.2100	51.9186	+2.242%	3,777	+7.478%
2026-04-16	50.7400	50.7799	50.7300	50.7799	+0.098%	704	+9.888%
2026-04-15	50.7600	50.7600	50.6150	50.7303	-0.293%	3,413	+9.995%
2026-04-14	50.9650	51.0360	50.8792	50.8792	+0.187%	1,518	+9.673%
2026-04-13	50.6900	50.7842	50.6899	50.7842	+0.854%	406	+9.878%
2026-04-10	50.7000	50.7000	50.2500	50.3540	-0.727%	1,872	+10.817%
2026-04-09	50.7000	50.7302	50.7000	50.7228	+0.912%	964	+10.011%
2026-04-08	50.4100	50.4600	50.2644	50.2644	+2.223%	1,477	+11.015%
2026-04-07	49.0900	49.1900	49.0900	49.1714	+0.133%	708	+13.482%
2026-04-06	49.1062	49.1062	49.1062	49.1062	+0.491%	130	+13.633%
2026-04-02	48.7800	48.8661	48.7800	48.8661	+0.374%	616	+14.191%
2026-04-01	48.6600	49.0500	48.6180	48.6838	+0.788%	1,457	+14.619%
2026-03-31	48.1800	48.3033	47.8199	48.3033	+1.329%	1,059	+15.522%
2026-03-30	48.1000	48.1000	47.6698	47.6698	-0.025%	1,916	+17.057%
2026-03-27	47.9200	47.9400	47.6817	47.6817	-1.454%	1,004	+17.028%
2026-03-26	48.9700	48.9800	48.3852	48.3852	-0.530%	1,477	+15.326%
2026-03-25	48.5398	48.6430	48.5398	48.6430	+0.244%	647	+14.715%
2026-03-24	47.9400	48.7150	47.9400	48.5244	+0.291%	5,736	+14.996%
2026-03-23	48.0300	48.3838	48.0300	48.3838	+2.441%	495	+15.330%
2026-03-20	47.9900	47.9900	47.2308	47.2308	-1.429%	900	+18.145%
2026-03-19	47.7200	47.9156	47.6400	47.9156	+0.540%	1,229	+16.457%
2026-03-18	48.1200	48.2000	47.6582	47.6582	-1.461%	1,910	+17.086%
2026-03-17	48.7250	48.7250	48.3647	48.3647	+0.201%	439	+15.375%
2026-03-16	48.4300	48.4300	48.2675	48.2675	+0.673%	1,718	+15.608%
2026-03-13	47.9067	47.9449	47.9067	47.9449	-0.006%	341	+16.385%
2026-03-12	47.9478	47.9478	47.9478	47.9478	-1.547%	82	+16.378%
2026-03-11	48.7012	48.7012	48.7012	48.7012	-0.341%	53	+14.578%
2026-03-10	49.4300	49.4300	48.8676	48.8676	-0.292%	317	+14.188%
2026-03-09	47.8500	49.0109	47.7000	49.0109	+0.359%	990	+13.854%
2026-03-06	48.7500	48.8356	48.5300	48.8356	-1.772%	1,451	+14.263%
2026-03-05	50.1400	50.1400	49.7167	49.7167	-1.767%	337	+12.238%
2026-03-04	50.2700	50.6700	50.2699	50.6110	+1.051%	3,218	+10.254%
2026-03-03	49.6300	50.0844	49.6300	50.0844	-1.156%	542	+11.414%
2026-03-02	50.0000	50.6850	50.0000	50.6703	+0.703%	16,518	+10.125%
2026-02-27	50.4100	50.4100	50.2100	50.3168	-1.331%	1,358	+10.899%
2026-02-26	50.9900	50.9956	50.9900	50.9956	+0.272%	653	+9.423%
2026-02-25	50.6000	50.8573	50.5300	50.8573	+0.870%	1,755	+9.721%
2026-02-24	50.1500	50.4186	50.1350	50.4186	+0.923%	607	+10.675%
2026-02-23	50.1390	50.1400	49.7450	49.9574	-2.011%	2,805	+11.697%
2026-02-20	50.5950	50.9829	50.5950	50.9829	+0.300%	985	+9.450%
2026-02-19	50.7984	50.8305	50.6058	50.8305	-0.091%	1,752	+9.778%
2026-02-18	51.1700	51.1700	50.8000	50.8769	+0.098%	1,363	+9.678%
2026-02-17	50.7800	50.8498	50.7800	50.8270	+0.046%	692	+9.786%
2026-02-13	50.9900	50.9900	50.8035	50.8035	+0.859%	424	+9.837%
2026-02-12	51.3800	51.3800	50.3710	50.3710	-1.373%	1,670	+10.780%
2026-02-11	51.2500	51.2500	50.8600	51.0724	+0.301%	8,429	+9.258%
2026-02-10	50.9700	50.9700	50.9192	50.9192	-0.038%	332	+9.587%
2026-02-09	51.1800	51.1800	50.9384	50.9384	-0.509%	4,544	+9.546%
2026-02-06	50.6000	51.1988	50.6000	51.1988	+2.233%	1,186	+8.989%
2026-02-05	49.9200	50.0804	49.9200	50.0804	-0.208%	617	+11.423%
2026-02-04	50.1200	50.1847	50.0300	50.1847	+0.517%	262,243	+11.191%
2026-02-03	49.8900	49.9266	49.7499	49.9266	+0.114%	2,483	+11.766%
2026-02-02	49.8601	49.8697	49.8601	49.8697	+1.653%	203	+11.893%
2026-01-30	48.8740	49.0588	48.8740	49.0588	-0.119%	237	+13.743%
2026-01-29	48.6000	49.1174	48.6000	49.1174	+0.932%	565	+13.607%
2026-01-28	48.9000	48.9000	48.6639	48.6639	-0.869%	1,277	+14.666%
2026-01-27	49.0903	49.0903	49.0903	49.0903	-0.065%	47	+13.670%
2026-01-26	50.0000	50.0000	49.1222	49.1222	+0.068%	522	+13.596%
2026-01-23	49.4650	49.4800	49.0889	49.0889	-1.927%	1,495	+13.673%
2026-01-22	50.3400	50.4490	50.0533	50.0533	-0.164%	1,231	+11.483%
2026-01-21	49.4000	50.1601	49.4000	50.1355	+2.160%	2,467	+11.300%
2026-01-20	48.9000	49.2590	48.9000	49.0755	-0.965%	975	+13.704%
2026-01-16	49.7500	49.7500	49.5535	49.5535	-0.260%	1,520	+12.607%
2026-01-15	49.6827	49.6827	49.6827	49.6827	+1.324%	244	+12.315%
2026-01-14	48.9300	49.0337	48.9300	49.0337	+0.299%	250	+13.801%
2026-01-13	48.8400	48.8873	48.8400	48.8873	-0.223%	605	+14.142%
2026-01-12	48.8201	48.9964	48.8201	48.9964	+0.251%	2,871	+13.888%
2026-01-09	48.9300	48.9300	48.7518	48.8739	+0.119%	1,614	+14.173%
2026-01-08	48.6200	48.8158	48.6200	48.8158	+1.526%	535	+14.309%
2026-01-07	47.9900	48.0819	47.9900	48.0819	-0.537%	405	+16.054%
2026-01-06	47.9700	48.3509	47.9700	48.3414	+1.250%	561	+15.431%
2026-01-05	47.2400	47.7448	47.2400	47.7448	+1.651%	397	+16.873%
2026-01-02	46.7900	46.9692	46.7900	46.9692	-0.062%	305	+18.803%
2025-12-31	47.2200	47.2300	46.9982	46.9982	-0.861%	2,336	+18.730%
2025-12-30	47.4062	47.4062	47.4062	47.4062	-0.483%	291	+17.708%
2025-12-29	47.7400	47.7400	47.6350	47.6363	-0.426%	893	+17.139%
2025-12-26	47.9300	47.9300	47.7100	47.8400	-0.103%	3,469	+16.641%
2025-12-24	47.8893	47.8893	47.8893	47.8893	+0.332%	103	+16.521%
2025-12-23	47.9400	47.9400	47.7308	47.7308	-1.142%	391	+16.908%
2025-12-22	48.2400	48.4800	48.2400	48.2824	+0.502%	10,288	+15.572%
2025-12-19	48.0412	48.0412	48.0412	48.0412	-0.296%	103	+16.152%
2025-12-18	48.3600	48.3600	48.0700	48.1837	+0.578%	1,596	+15.809%
2025-12-17	48.3590	48.3590	47.9068	47.9068	-0.503%	406	+16.478%
2025-12-16	48.0350	48.1489	48.0350	48.1489	-0.335%	678	+15.892%
2025-12-15	48.6600	48.6600	48.1900	48.3106	-0.186%	1,633	+15.504%
2025-12-12	48.5650	48.5650	48.4005	48.4005	-0.075%	742	+15.290%
2025-12-11	48.2355	48.4369	48.2355	48.4369	+0.941%	988	+15.203%
2025-12-10	47.3800	48.2300	47.3800	47.9854	+2.011%	2,287	+16.287%
2025-12-09	47.1800	47.1802	46.9400	47.0393	+0.639%	20,740	+18.626%
2025-12-08	46.8710	47.0300	46.7407	46.7407	-0.283%	1,301	+19.384%
2025-12-05	46.9697	46.9697	46.8735	46.8735	-0.163%	437	+19.046%
2025-12-04	47.2200	47.2200	46.9502	46.9502	-0.293%	242	+18.851%
2025-12-03	47.0700	47.0882	47.0700	47.0882	+1.269%	514	+18.503%
2025-12-02	46.4983	46.4983	46.4983	46.4983	+0.191%	24	+20.006%
2025-12-01	46.4097	46.4097	46.4097	46.4097	-0.374%	5	+20.235%
2025-11-28	46.5840	46.5840	46.5840	46.5840	-0.078%	49	+19.786%
2025-11-26	46.7900	46.7900	46.6204	46.6204	+0.331%	1,147	+19.692%
2025-11-25	46.4500	46.4664	46.4500	46.4664	+2.357%	516	+20.089%
2025-11-24	45.2880	45.3962	45.2750	45.3962	+0.554%	519	+22.920%
2025-11-21	45.1717	45.1717	45.0610	45.1462	+2.777%	546	+23.600%
2025-11-20	44.6388	44.6388	43.9265	43.9265	-0.771%	2,428	+27.032%
2025-11-19	44.4800	44.4800	44.2677	44.2677	-0.320%	982	+26.053%
2025-11-18	44.2614	44.4097	44.1900	44.4097	+0.324%	430	+25.650%
2025-11-17	45.0900	45.1300	44.2663	44.2663	-1.954%	7,367	+26.057%
2025-11-14	45.1000	45.2000	45.1000	45.1485	-0.171%	3,598	+23.594%
2025-11-13	45.7500	45.7500	45.2258	45.2258	-1.384%	1,046	+23.383%
2025-11-12	46.0679	46.0679	45.8603	45.8603	+0.315%	1,941	+21.676%
2025-11-11	45.5800	45.7165	45.5800	45.7165	+0.458%	270	+22.059%
2025-11-10	45.4800	45.5082	45.4800	45.5082	+0.798%	227	+22.617%
2025-11-07	45.1480	45.1480	45.1480	45.1480	+0.418%	163	+23.596%
2025-11-06	45.1100	45.1100	44.9500	44.9600	-0.512%	838	+24.112%
2025-11-05	45.2787	45.2787	45.1915	45.1915	+1.697%	287	+23.477%
2025-11-04	44.2600	44.4375	44.2600	44.4375	-0.417%	315	+25.572%
2025-11-03	44.3907	44.6500	44.3907	44.6236	+0.440%	1,764	+25.048%
2025-10-31	44.4283	44.4283	44.4283	44.4283	-0.219%	45	+25.598%
2025-10-30	44.5800	44.8128	44.5257	44.5257	-0.307%	565	+25.323%
2025-10-29	45.0385	45.0385	44.6630	44.6630	-1.407%	344	+24.938%
2025-10-28	45.0700	45.3500	45.0700	45.3006	-0.394%	1,438	+23.179%
2025-10-27	45.8710	45.8710	45.4700	45.4800	-0.523%	1,333	+22.693%
2025-10-24	45.7700	45.7800	45.6850	45.7190	+0.878%	1,204	+22.052%
2025-10-23	45.1900	45.4700	45.1627	45.3212	+0.986%	867	+23.123%
2025-10-22	44.9100	44.9999	44.8789	44.8789	-0.321%	1,116	+24.337%
2025-10-21	44.8387	45.0236	44.8387	45.0236	+0.358%	239	+23.937%
2025-10-20	44.6700	44.8700	44.6700	44.8632	+1.401%	350	+24.380%
2025-10-17	44.0011	44.3400	44.0011	44.2432	+0.086%	23,886	+26.123%
2025-10-16	44.6690	44.6844	44.2050	44.2050	-1.542%	530	+26.232%
2025-10-15	45.0299	45.0747	44.8972	44.8972	+0.175%	670	+24.286%
2025-10-14	43.7300	44.8964	43.7300	44.8188	+1.435%	1,649	+24.503%
2025-10-13	44.0000	44.1847	44.0000	44.1847	+1.677%	393	+26.290%
2025-10-10	43.9000	43.9000	43.4558	43.4558	-2.622%	1,111	+28.408%
2025-10-09	44.7900	44.7900	44.6257	44.6257	-0.919%	164	+25.042%
2025-10-08	44.9735	45.0397	44.9735	45.0397	+0.486%	320	+23.893%
2025-10-07	44.7205	44.8690	44.7205	44.8218	-1.033%	648	+24.495%
2025-10-06	45.4300	45.7000	45.2896	45.2896	-0.290%	2,597	+23.209%
2025-10-03	45.4211	45.4211	45.4211	45.4211	+0.295%	113	+22.852%
2025-10-02	45.4500	45.4500	44.9500	45.2875	-0.310%	462	+23.215%
2025-10-01	45.3400	45.5386	45.3400	45.4282	-0.079%	1,905	+22.833%
2025-09-30	45.2700	45.4640	45.1800	45.4640	+0.131%	1,696	+22.736%
2025-09-29	45.9400	45.9400	45.4045	45.4045	-0.479%	787	+22.897%
2025-09-26	45.5700	45.6229	45.4800	45.6229	+1.081%	669	+22.309%
2025-09-25	45.1900	45.2100	45.0504	45.1351	-1.351%	3,820	+23.631%
2025-09-24	46.1100	46.1700	45.7530	45.7530	-0.634%	4,836	+21.961%
2025-09-23	46.4800	46.5046	46.0400	46.0450	-0.188%	32,458	+21.188%
2025-09-22	45.9100	46.1315	45.9100	46.1315	+0.448%	978	+20.961%
2025-09-19	46.1775	46.1775	45.9258	45.9258	-1.443%	4,495	+21.502%
2025-09-18	46.5980	46.5980	46.5980	46.5980	+2.114%	74	+19.750%
2025-09-17	46.1500	46.1500	45.6335	45.6335	-0.105%	582	+22.281%
2025-09-16	45.6900	45.7000	45.4900	45.6816	-0.145%	22,725	+22.152%
2025-09-15	45.8100	45.8900	45.7480	45.7480	+0.111%	1,108	+21.975%
2025-09-12	45.8800	45.8800	45.6972	45.6972	-1.182%	423	+22.110%
2025-09-11	45.9850	46.2437	45.9850	46.2437	+1.858%	317	+20.667%
2025-09-10	45.5500	45.5700	45.2200	45.4000	+0.036%	21,368	+22.909%
2025-09-09	45.3838	45.3838	45.3838	45.3838	-0.645%	173	+22.953%
2025-09-08	45.4300	45.7098	45.4300	45.6783	+0.009%	1,531	+22.161%
2025-09-05	45.7600	45.7709	45.4000	45.6742	-0.083%	4,175	+22.172%
2025-09-04	45.0900	45.7121	45.0900	45.7121	+1.477%	1,683	+22.070%
2025-09-03	45.2401	45.2401	45.0468	45.0468	-0.086%	202	+23.873%
2025-09-02	44.9800	45.0854	44.9399	45.0854	-0.548%	932	+23.767%
2025-08-29	45.3338	45.3338	45.3338	45.3338	-0.487%	4	+23.089%
2025-08-28	45.4700	45.5558	45.4700	45.5558	+0.103%	2,040	+22.489%
2025-08-27	45.3600	45.5087	45.2600	45.5087	+0.841%	1,627	+22.616%
2025-08-26	45.1293	45.1293	45.1293	45.1293	+0.106%	92	+23.647%
2025-08-25	45.2800	45.3200	45.0817	45.0817	-0.675%	1,727	+23.777%
2025-08-22	44.2100	45.4300	44.2100	45.3882	+3.522%	5,771	+22.941%
2025-08-21	43.8100	43.8758	43.7200	43.8442	+0.143%	31,176	+27.271%
2025-08-20	43.8000	43.8500	43.7200	43.7815	-0.302%	2,071	+27.453%
2025-08-19	43.9141	43.9141	43.9141	43.9141	+0.085%	26	+27.068%
2025-08-18	43.8200	43.8900	43.8200	43.8770	+0.336%	839	+27.176%
2025-08-15	44.1600	44.1600	43.6900	43.7300	-0.881%	4,300	+27.603%
2025-08-14	44.2500	44.2500	43.9900	44.1189	-1.103%	152,536	+26.478%
2025-08-13	44.2400	44.6110	44.1600	44.6110	+1.607%	1,313	+25.083%
2025-08-12	43.3100	43.9055	43.3099	43.9055	+3.106%	863	+27.093%
2025-08-11	42.5650	42.5828	42.5650	42.5828	+0.360%	700	+31.041%
2025-08-08	42.4500	42.4900	42.4302	42.4302	+0.775%	31,920	+31.512%
2025-08-07	42.0600	42.1038	42.0599	42.1038	-0.153%	3,518	+32.532%
2025-08-06	42.1700	42.1700	42.0550	42.1683	+0.388%	617	+32.329%
2025-08-05	41.8600	42.0055	41.7400	42.0055	+0.502%	897	+32.842%
2025-08-04	41.4400	41.7956	41.4400	41.7956	+1.665%	606	+33.509%
2025-08-01	41.0700	41.2197	41.0000	41.1111	-1.658%	6,511	+35.732%
2025-07-31	41.9600	41.9600	41.8042	41.8042	-0.658%	554	+33.482%
2025-07-30	42.6399	42.6399	42.0100	42.0813	-1.229%	4,419	+32.603%
2025-07-29	42.6600	42.6600	42.5835	42.6050	-0.402%	5,431	+30.973%
2025-07-28	42.9256	42.9400	42.7768	42.7768	-0.097%	556	+30.447%
2025-07-25	42.6300	42.8183	42.5700	42.8183	+0.561%	766	+30.320%
2025-07-24	42.8200	42.8700	42.5795	42.5795	-1.288%	1,242	+31.051%
2025-07-23	42.8600	43.1351	42.8592	43.1351	+1.174%	3,963	+29.363%
2025-07-22	42.3900	42.6347	42.3900	42.6347	+1.215%	1,363	+30.881%
2025-07-21	42.3200	42.4800	42.1228	42.1228	-0.040%	1,516	+32.472%
2025-07-18	42.1397	42.1397	42.1397	42.1397	-0.941%	189	+32.419%
2025-07-17	42.4900	42.5450	42.4750	42.5399	+0.933%	1,163	+31.173%
2025-07-16	42.0400	42.2090	42.0301	42.1468	+0.484%	2,065	+32.397%
2025-07-15	42.2300	42.2300	41.9439	41.9439	-1.979%	964	+33.037%
2025-07-14	42.5800	42.7909	42.5800	42.7909	+0.524%	2,277	+30.404%
2025-07-11	42.6600	42.7300	42.5680	42.5680	-1.149%	3,504	+31.086%
2025-07-10	42.7300	43.1601	42.7300	43.0627	+0.606%	1,497	+29.581%
2025-07-09	42.8100	42.8100	42.5301	42.8035	+0.315%	369	+30.365%
2025-07-08	42.6900	42.7795	42.6691	42.6691	+0.280%	1,075	+30.776%
2025-07-07	43.1900	43.1900	42.5500	42.5500	-1.337%	3,463	+31.142%
2025-07-03	43.0400	43.1264	43.0400	43.1264	+0.620%	1,188	+29.389%
2025-07-02	42.6795	42.8605	42.6795	42.8605	+1.232%	999	+30.192%
2025-07-01	41.5500	42.7900	41.5500	42.3387	+1.406%	1,026	+31.796%
2025-06-30	41.8200	41.8400	41.7221	41.7515	-0.009%	5,818	+33.650%
2025-06-27	41.7400	41.9300	41.5500	41.7553	+0.351%	4,271	+33.638%
2025-06-26	41.1500	41.6093	41.1500	41.6093	+1.392%	1,141	+34.107%
2025-06-25	41.2800	41.2800	41.0379	41.0379	-1.580%	2,739	+35.974%
2025-06-24	41.6200	41.7499	41.5300	41.6965	+0.818%	2,069	+33.826%
2025-06-23	41.2200	41.3580	41.1850	41.3580	+1.575%	1,555	+34.922%
2025-06-20	40.7150	40.7167	40.5700	40.7167	-0.253%	2,405	+37.047%
2025-06-18	40.9650	41.1000	40.8200	40.8200	+0.343%	4,885	+36.700%
2025-06-17	40.9100	40.9799	40.6700	40.6804	-0.649%	3,233	+37.169%
2025-06-16	41.1604	41.1604	40.9450	40.9462	+1.004%	2,354	+36.279%
2025-06-13	41.0300	41.0300	40.5392	40.5392	-1.919%	2,556	+37.647%
2025-06-12	41.2100	41.3400	41.2087	41.3324	-0.440%	765	+35.005%
2025-06-11	41.8800	41.8800	41.5150	41.5150	-0.449%	1,827	+34.411%
2025-06-10	41.8800	41.8800	41.6800	41.7024	+0.392%	3,178	+33.807%
2025-06-09	41.3800	41.7200	41.3400	41.5396	+0.552%	4,323	+34.332%
2025-06-06	41.1600	41.3116	41.1200	41.3116	+1.497%	2,823	+35.073%
2025-06-05	40.5194	40.8399	40.5194	40.7023	+0.055%	1,442	+37.095%
2025-06-04	40.8599	40.8900	40.6800	40.6800	-0.656%	5,645	+37.170%
2025-06-03	40.9900	40.9900	40.9100	40.9486	+1.083%	4,077	+36.271%
2025-06-02	40.6100	40.6100	40.5100	40.5100	-0.714%	597	+37.746%
2025-05-30	40.7875	40.9399	40.7875	40.8015	-0.095%	823	+36.762%
2025-05-29	40.6750	40.8405	40.6750	40.8405	+0.594%	539	+36.631%
2025-05-28	41.1500	41.1500	40.5993	40.5993	-1.141%	1,737	+37.443%
2025-05-27	41.0679	41.0679	41.0679	41.0679	+2.482%	309	+35.875%
2025-05-23	39.7300	40.2100	39.7300	40.0731	-0.439%	1,949	+39.248%
2025-05-22	40.3998	40.3998	40.2499	40.2499	-0.345%	1,586	+38.636%
2025-05-21	41.1164	41.1598	40.3893	40.3893	-2.241%	3,089	+38.158%
2025-05-20	41.3600	41.5798	41.3152	41.3152	-0.187%	1,523	+35.061%
2025-05-19	41.0800	41.3927	41.0800	41.3927	-0.253%	1,184	+34.809%
2025-05-16	41.2700	41.4978	41.2700	41.4978	+0.917%	623	+34.467%
2025-05-15	41.1499	41.1500	41.1209	41.1209	+0.684%	459	+35.700%
2025-05-14	41.1900	41.1900	40.8414	40.8414	-1.023%	503	+36.628%
2025-05-13	41.3500	41.3500	41.2637	41.2637	+0.456%	1,068	+35.230%
2025-05-12	41.1500	41.4200	40.8950	41.0765	+2.760%	2,201	+35.846%
2025-05-09	39.9998	40.0100	39.9732	39.9732	+0.163%	680	+39.596%
2025-05-08	39.5800	39.9083	39.5800	39.9083	+1.738%	274	+39.823%
2025-05-07	39.4500	39.4500	39.2265	39.2265	-0.235%	283	+42.253%
2025-05-06	39.2215	39.3190	39.0447	39.3190	-0.473%	1,950	+41.918%
2025-05-05	39.7700	39.7700	39.5059	39.5059	-0.705%	3,218	+41.247%
2025-05-02	39.4000	39.7864	39.4000	39.7864	+1.807%	1,062	+40.251%
2025-05-01	39.0000	39.0803	39.0000	39.0803	+0.330%	2,212	+42.785%
2025-04-30	38.7600	38.9518	38.7600	38.9518	-0.620%	945	+43.256%
2025-04-29	38.9500	39.1950	38.9500	39.1950	+0.557%	419	+42.367%
2025-04-28	38.9779	38.9779	38.9779	38.9779	+0.394%	126	+43.160%
2025-04-25	38.7800	38.8250	38.7800	38.8250	-0.357%	387	+43.724%
2025-04-24	38.5000	38.9642	38.5000	38.9642	+1.383%	29,280	+43.211%
2025-04-23	38.9400	38.9400	38.4328	38.4328	+0.847%	247	+45.191%
2025-04-22	37.6900	38.1100	37.6900	38.1100	+2.533%	664	+46.421%
2025-04-21	37.5500	37.5500	37.1684	37.1684	-2.069%	741	+50.130%
2025-04-17	37.9536	37.9536	37.9536	37.9536	+0.646%	102	+47.024%
2025-04-16	37.6300	37.7100	37.4950	37.7100	-0.488%	6,878	+47.974%
2025-04-15	38.0100	38.0100	37.8949	37.8949	-0.188%	3,566	+47.252%
2025-04-14	37.4200	37.9661	37.4200	37.9661	+1.080%	123	+46.976%
2025-04-11	37.1720	37.5603	36.6100	37.5603	+0.871%	988	+48.564%
2025-04-10	37.5279	37.5800	36.9000	37.2358	-3.319%	6,942	+49.858%
2025-04-09	36.2600	38.5139	35.7800	38.5139	+6.996%	5,296	+44.885%
2025-04-08	37.9300	38.3380	35.5200	35.9956	-2.033%	20,816	+55.021%
2025-04-07	35.8400	37.9300	35.8400	36.7424	-1.261%	7,430	+51.871%
2025-04-04	36.8900	37.2875	36.8800	37.2117	-3.375%	3,074	+49.955%
2025-04-03	38.5115	38.5115	38.5115	38.5115	-5.756%	39	+44.894%
2025-04-02	40.8635	40.8635	40.8635	40.8635	+0.998%	126	+36.554%
2025-04-01	40.2300	40.4598	40.2300	40.4598	+0.496%	321	+37.917%
2025-03-31	40.2601	40.2601	40.2601	40.2601	+0.121%	75	+38.601%
2025-03-28	40.2113	40.2113	40.2113	40.2113	-1.365%	77	+38.769%
2025-03-27	40.7500	40.7797	40.7100	40.7676	+0.221%	948	+36.876%
2025-03-26	40.7999	40.7999	40.6775	40.6775	-0.245%	221	+37.179%
2025-03-25	40.7776	40.7776	40.7776	40.7776	-1.145%	127	+36.842%
2025-03-24	40.9500	41.2500	40.9500	41.2500	+2.361%	1,177	+35.275%
2025-03-21	40.3100	40.3100	40.2000	40.2984	-0.954%	1,099	+38.469%
2025-03-20	41.1100	41.1300	40.6865	40.6865	-0.626%	1,521	+37.148%
2025-03-19	40.6411	41.1000	40.6411	40.9428	+1.224%	5,398	+36.290%
2025-03-18	40.5500	40.5500	40.4477	40.4477	-0.225%	1,109	+37.958%
2025-03-17	40.2700	40.6380	40.2700	40.5391	+0.866%	1,570	+37.647%
2025-03-14	39.9400	40.1912	39.9400	40.1912	+1.966%	262	+38.839%
2025-03-13	39.8623	39.8623	39.4162	39.4162	-1.705%	2,138	+41.568%
2025-03-12	40.3550	40.5200	40.0200	40.1000	-1.027%	31,840	+39.154%
2025-03-11	40.4400	40.7220	40.4400	40.5161	-0.063%	540	+37.725%
2025-03-10	40.6200	40.6200	40.5415	40.5415	-1.400%	190	+37.639%
2025-03-07	41.1171	41.1171	41.1171	41.1171	+0.724%	28	+35.712%
2025-03-06	40.6200	40.8214	40.5700	40.8214	-0.776%	359	+36.695%
2025-03-05	40.8299	41.3100	40.8299	41.1408	+0.086%	1,361	+35.634%
2025-03-04	41.0100	41.1600	41.0100	41.1055	-1.211%	1,328	+35.750%

.dark-mode .SvLHP1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvLHP1{ 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