Dark

ROSC
Hartford Multifactor Small Cap ETF
stock NYSE ETF

Market Open

May 20, 2026 11:01:24 AM EDT

52.11USD+1.255%(+0.65)927

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-51.46)0

After-hours

May 19, 2026 4:10:30 PM EDT

51.46USD-0.031%(-0.02)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	52.1100	52.1100	52.1100	52.1100	+1.255%	927	0.000%
2026-05-19	51.6700	51.6700	51.4640	51.4640	-0.585%	680	+1.255%
2026-05-18	51.8000	52.0400	51.7668	51.7668	+0.835%	1,825	+0.663%
2026-05-15	51.3500	51.3500	51.3380	51.3380	-1.359%	169	+1.504%
2026-05-14	52.0600	52.3300	52.0453	52.0453	+0.490%	1,343	+0.124%
2026-05-13	52.0600	52.0600	51.6200	51.7916	-0.411%	11,991	+0.615%
2026-05-12	51.7700	52.0250	51.7400	52.0053	-0.727%	11,097	+0.201%
2026-05-11	53.1400	53.1400	52.3861	52.3861	-1.180%	3,069	-0.527%
2026-05-08	53.0117	53.0117	53.0117	53.0117	+0.673%	17	-1.701%
2026-05-07	52.9200	52.9200	52.6573	52.6573	-0.244%	1,395	-1.039%
2026-05-06	53.1400	53.1400	52.7600	52.7863	+0.428%	871	-1.281%
2026-05-05	52.5615	52.5615	52.5615	52.5615	+0.983%	21	-0.859%
2026-05-04	52.3900	52.6100	51.9200	52.0500	-1.018%	2,176	+0.115%
2026-05-01	52.7000	52.7000	52.4100	52.5853	+0.695%	8,990	-0.904%
2026-04-30	51.6300	52.2400	51.6300	52.2225	+1.270%	1,360	-0.215%
2026-04-29	52.0700	52.0700	51.4535	51.5678	-1.343%	2,800	+1.051%
2026-04-28	52.2697	52.2697	52.2697	52.2697	+0.050%	7	-0.306%
2026-04-27	52.2438	52.2438	52.2438	52.2438	+0.661%	143	-0.256%
2026-04-24	51.6000	51.9006	51.6000	51.9006	+0.522%	542	+0.403%
2026-04-23	51.7600	51.7600	51.4800	51.6309	-0.126%	2,037	+0.928%
2026-04-22	51.5584	51.6959	51.5584	51.6959	+0.380%	331	+0.801%
2026-04-21	51.8600	51.8600	51.5003	51.5003	-0.633%	1,349	+1.184%
2026-04-20	51.9000	52.0400	51.8100	51.8283	-0.174%	3,477	+0.544%
2026-04-17	51.2100	51.9300	51.2100	51.9186	+2.242%	3,777	+0.369%
2026-04-16	50.7400	50.7799	50.7300	50.7799	+0.098%	704	+2.619%
2026-04-15	50.7600	50.7600	50.6150	50.7303	-0.293%	3,413	+2.720%
2026-04-14	50.9650	51.0360	50.8792	50.8792	+0.187%	1,518	+2.419%
2026-04-13	50.6900	50.7842	50.6899	50.7842	+0.854%	406	+2.611%
2026-04-10	50.7000	50.7000	50.2500	50.3540	-0.727%	1,872	+3.487%
2026-04-09	50.7000	50.7302	50.7000	50.7228	+0.912%	964	+2.735%
2026-04-08	50.4100	50.4600	50.2644	50.2644	+2.223%	1,477	+3.672%
2026-04-07	49.0900	49.1900	49.0900	49.1714	+0.133%	708	+5.976%
2026-04-06	49.1062	49.1062	49.1062	49.1062	+0.491%	130	+6.117%
2026-04-02	48.7800	48.8661	48.7800	48.8661	+0.374%	616	+6.638%
2026-04-01	48.6600	49.0500	48.6180	48.6838	+0.788%	1,457	+7.038%
2026-03-31	48.1800	48.3033	47.8199	48.3033	+1.329%	1,059	+7.881%
2026-03-30	48.1000	48.1000	47.6698	47.6698	-0.025%	1,916	+9.314%
2026-03-27	47.9200	47.9400	47.6817	47.6817	-1.454%	1,004	+9.287%
2026-03-26	48.9700	48.9800	48.3852	48.3852	-0.530%	1,477	+7.698%
2026-03-25	48.5398	48.6430	48.5398	48.6430	+0.244%	647	+7.127%
2026-03-24	47.9400	48.7150	47.9400	48.5244	+0.291%	5,736	+7.389%
2026-03-23	48.0300	48.3838	48.0300	48.3838	+2.441%	495	+7.701%
2026-03-20	47.9900	47.9900	47.2308	47.2308	-1.429%	900	+10.331%
2026-03-19	47.7200	47.9156	47.6400	47.9156	+0.540%	1,229	+8.754%
2026-03-18	48.1200	48.2000	47.6582	47.6582	-1.461%	1,910	+9.341%
2026-03-17	48.7250	48.7250	48.3647	48.3647	+0.201%	439	+7.744%
2026-03-16	48.4300	48.4300	48.2675	48.2675	+0.673%	1,718	+7.961%
2026-03-13	47.9067	47.9449	47.9067	47.9449	-0.006%	341	+8.687%
2026-03-12	47.9478	47.9478	47.9478	47.9478	-1.547%	82	+8.681%
2026-03-11	48.7012	48.7012	48.7012	48.7012	-0.341%	53	+6.999%
2026-03-10	49.4300	49.4300	48.8676	48.8676	-0.292%	317	+6.635%
2026-03-09	47.8500	49.0109	47.7000	49.0109	+0.359%	990	+6.323%
2026-03-06	48.7500	48.8356	48.5300	48.8356	-1.772%	1,451	+6.705%
2026-03-05	50.1400	50.1400	49.7167	49.7167	-1.767%	337	+4.814%
2026-03-04	50.2700	50.6700	50.2699	50.6110	+1.051%	3,218	+2.962%
2026-03-03	49.6300	50.0844	49.6300	50.0844	-1.156%	542	+4.044%
2026-03-02	50.0000	50.6850	50.0000	50.6703	+0.703%	16,518	+2.841%
2026-02-27	50.4100	50.4100	50.2100	50.3168	-1.331%	1,358	+3.564%
2026-02-26	50.9900	50.9956	50.9900	50.9956	+0.272%	653	+2.185%
2026-02-25	50.6000	50.8573	50.5300	50.8573	+0.870%	1,755	+2.463%
2026-02-24	50.1500	50.4186	50.1350	50.4186	+0.923%	607	+3.355%
2026-02-23	50.1390	50.1400	49.7450	49.9574	-2.011%	2,805	+4.309%
2026-02-20	50.5950	50.9829	50.5950	50.9829	+0.300%	985	+2.211%
2026-02-19	50.7984	50.8305	50.6058	50.8305	-0.091%	1,752	+2.517%
2026-02-18	51.1700	51.1700	50.8000	50.8769	+0.098%	1,363	+2.424%
2026-02-17	50.7800	50.8498	50.7800	50.8270	+0.046%	692	+2.524%
2026-02-13	50.9900	50.9900	50.8035	50.8035	+0.859%	424	+2.572%
2026-02-12	51.3800	51.3800	50.3710	50.3710	-1.373%	1,670	+3.452%
2026-02-11	51.2500	51.2500	50.8600	51.0724	+0.301%	8,429	+2.032%
2026-02-10	50.9700	50.9700	50.9192	50.9192	-0.038%	332	+2.339%
2026-02-09	51.1800	51.1800	50.9384	50.9384	-0.509%	4,544	+2.300%
2026-02-06	50.6000	51.1988	50.6000	51.1988	+2.233%	1,186	+1.780%
2026-02-05	49.9200	50.0804	49.9200	50.0804	-0.208%	617	+4.053%
2026-02-04	50.1200	50.1847	50.0300	50.1847	+0.517%	262,243	+3.836%
2026-02-03	49.8900	49.9266	49.7499	49.9266	+0.114%	2,483	+4.373%
2026-02-02	49.8601	49.8697	49.8601	49.8697	+1.653%	203	+4.492%
2026-01-30	48.8740	49.0588	48.8740	49.0588	-0.119%	237	+6.219%
2026-01-29	48.6000	49.1174	48.6000	49.1174	+0.932%	565	+6.093%
2026-01-28	48.9000	48.9000	48.6639	48.6639	-0.869%	1,277	+7.081%
2026-01-27	49.0903	49.0903	49.0903	49.0903	-0.065%	47	+6.151%
2026-01-26	50.0000	50.0000	49.1222	49.1222	+0.068%	522	+6.082%
2026-01-23	49.4650	49.4800	49.0889	49.0889	-1.927%	1,495	+6.154%
2026-01-22	50.3400	50.4490	50.0533	50.0533	-0.164%	1,231	+4.109%
2026-01-21	49.4000	50.1601	49.4000	50.1355	+2.160%	2,467	+3.938%
2026-01-20	48.9000	49.2590	48.9000	49.0755	-0.965%	975	+6.183%
2026-01-16	49.7500	49.7500	49.5535	49.5535	-0.260%	1,520	+5.159%
2026-01-15	49.6827	49.6827	49.6827	49.6827	+1.324%	244	+4.886%
2026-01-14	48.9300	49.0337	48.9300	49.0337	+0.299%	250	+6.274%
2026-01-13	48.8400	48.8873	48.8400	48.8873	-0.223%	605	+6.592%
2026-01-12	48.8201	48.9964	48.8201	48.9964	+0.251%	2,871	+6.355%
2026-01-09	48.9300	48.9300	48.7518	48.8739	+0.119%	1,614	+6.621%
2026-01-08	48.6200	48.8158	48.6200	48.8158	+1.526%	535	+6.748%
2026-01-07	47.9900	48.0819	47.9900	48.0819	-0.537%	405	+8.378%
2026-01-06	47.9700	48.3509	47.9700	48.3414	+1.250%	561	+7.796%
2026-01-05	47.2400	47.7448	47.2400	47.7448	+1.651%	397	+9.143%
2026-01-02	46.7900	46.9692	46.7900	46.9692	-0.062%	305	+10.945%
2025-12-31	47.2200	47.2300	46.9982	46.9982	-0.861%	2,336	+10.877%
2025-12-30	47.4062	47.4062	47.4062	47.4062	-0.483%	291	+9.922%
2025-12-29	47.7400	47.7400	47.6350	47.6363	-0.426%	893	+9.391%
2025-12-26	47.9300	47.9300	47.7100	47.8400	-0.103%	3,469	+8.926%
2025-12-24	47.8893	47.8893	47.8893	47.8893	+0.332%	103	+8.813%
2025-12-23	47.9400	47.9400	47.7308	47.7308	-1.142%	391	+9.175%
2025-12-22	48.2400	48.4800	48.2400	48.2824	+0.502%	10,288	+7.928%
2025-12-19	48.0412	48.0412	48.0412	48.0412	-0.296%	103	+8.469%
2025-12-18	48.3600	48.3600	48.0700	48.1837	+0.578%	1,596	+8.149%
2025-12-17	48.3590	48.3590	47.9068	47.9068	-0.503%	406	+8.774%
2025-12-16	48.0350	48.1489	48.0350	48.1489	-0.335%	678	+8.227%
2025-12-15	48.6600	48.6600	48.1900	48.3106	-0.186%	1,633	+7.865%
2025-12-12	48.5650	48.5650	48.4005	48.4005	-0.075%	742	+7.664%
2025-12-11	48.2355	48.4369	48.2355	48.4369	+0.941%	988	+7.583%
2025-12-10	47.3800	48.2300	47.3800	47.9854	+2.011%	2,287	+8.596%
2025-12-09	47.1800	47.1802	46.9400	47.0393	+0.639%	20,740	+10.780%
2025-12-08	46.8710	47.0300	46.7407	46.7407	-0.283%	1,301	+11.487%
2025-12-05	46.9697	46.9697	46.8735	46.8735	-0.163%	437	+11.172%
2025-12-04	47.2200	47.2200	46.9502	46.9502	-0.293%	242	+10.990%
2025-12-03	47.0700	47.0882	47.0700	47.0882	+1.269%	514	+10.665%
2025-12-02	46.4983	46.4983	46.4983	46.4983	+0.191%	24	+12.069%
2025-12-01	46.4097	46.4097	46.4097	46.4097	-0.374%	5	+12.283%
2025-11-28	46.5840	46.5840	46.5840	46.5840	-0.078%	49	+11.862%
2025-11-26	46.7900	46.7900	46.6204	46.6204	+0.331%	1,147	+11.775%
2025-11-25	46.4500	46.4664	46.4500	46.4664	+2.357%	516	+12.146%
2025-11-24	45.2880	45.3962	45.2750	45.3962	+0.554%	519	+14.789%
2025-11-21	45.1717	45.1717	45.0610	45.1462	+2.777%	546	+15.425%
2025-11-20	44.6388	44.6388	43.9265	43.9265	-0.771%	2,428	+18.630%
2025-11-19	44.4800	44.4800	44.2677	44.2677	-0.320%	982	+17.716%
2025-11-18	44.2614	44.4097	44.1900	44.4097	+0.324%	430	+17.339%
2025-11-17	45.0900	45.1300	44.2663	44.2663	-1.954%	7,367	+17.719%
2025-11-14	45.1000	45.2000	45.1000	45.1485	-0.171%	3,598	+15.419%
2025-11-13	45.7500	45.7500	45.2258	45.2258	-1.384%	1,046	+15.222%
2025-11-12	46.0679	46.0679	45.8603	45.8603	+0.315%	1,941	+13.628%
2025-11-11	45.5800	45.7165	45.5800	45.7165	+0.458%	270	+13.985%
2025-11-10	45.4800	45.5082	45.4800	45.5082	+0.798%	227	+14.507%
2025-11-07	45.1480	45.1480	45.1480	45.1480	+0.418%	163	+15.420%
2025-11-06	45.1100	45.1100	44.9500	44.9600	-0.512%	838	+15.903%
2025-11-05	45.2787	45.2787	45.1915	45.1915	+1.697%	287	+15.309%
2025-11-04	44.2600	44.4375	44.2600	44.4375	-0.417%	315	+17.266%
2025-11-03	44.3907	44.6500	44.3907	44.6236	+0.440%	1,764	+16.777%
2025-10-31	44.4283	44.4283	44.4283	44.4283	-0.219%	45	+17.290%
2025-10-30	44.5800	44.8128	44.5257	44.5257	-0.307%	565	+17.034%
2025-10-29	45.0385	45.0385	44.6630	44.6630	-1.407%	344	+16.674%
2025-10-28	45.0700	45.3500	45.0700	45.3006	-0.394%	1,438	+15.032%
2025-10-27	45.8710	45.8710	45.4700	45.4800	-0.523%	1,333	+14.578%
2025-10-24	45.7700	45.7800	45.6850	45.7190	+0.878%	1,204	+13.979%
2025-10-23	45.1900	45.4700	45.1627	45.3212	+0.986%	867	+14.979%
2025-10-22	44.9100	44.9999	44.8789	44.8789	-0.321%	1,116	+16.112%
2025-10-21	44.8387	45.0236	44.8387	45.0236	+0.358%	239	+15.739%
2025-10-20	44.6700	44.8700	44.6700	44.8632	+1.401%	350	+16.153%
2025-10-17	44.0011	44.3400	44.0011	44.2432	+0.086%	23,886	+17.781%
2025-10-16	44.6690	44.6844	44.2050	44.2050	-1.542%	530	+17.883%
2025-10-15	45.0299	45.0747	44.8972	44.8972	+0.175%	670	+16.065%
2025-10-14	43.7300	44.8964	43.7300	44.8188	+1.435%	1,649	+16.268%
2025-10-13	44.0000	44.1847	44.0000	44.1847	+1.677%	393	+17.937%
2025-10-10	43.9000	43.9000	43.4558	43.4558	-2.622%	1,111	+19.915%
2025-10-09	44.7900	44.7900	44.6257	44.6257	-0.919%	164	+16.771%
2025-10-08	44.9735	45.0397	44.9735	45.0397	+0.486%	320	+15.698%
2025-10-07	44.7205	44.8690	44.7205	44.8218	-1.033%	648	+16.260%
2025-10-06	45.4300	45.7000	45.2896	45.2896	-0.290%	2,597	+15.060%
2025-10-03	45.4211	45.4211	45.4211	45.4211	+0.295%	113	+14.726%
2025-10-02	45.4500	45.4500	44.9500	45.2875	-0.310%	462	+15.065%
2025-10-01	45.3400	45.5386	45.3400	45.4282	-0.079%	1,905	+14.708%
2025-09-30	45.2700	45.4640	45.1800	45.4640	+0.131%	1,696	+14.618%
2025-09-29	45.9400	45.9400	45.4045	45.4045	-0.479%	787	+14.768%
2025-09-26	45.5700	45.6229	45.4800	45.6229	+1.081%	669	+14.219%
2025-09-25	45.1900	45.2100	45.0504	45.1351	-1.351%	3,820	+15.453%
2025-09-24	46.1100	46.1700	45.7530	45.7530	-0.634%	4,836	+13.894%
2025-09-23	46.4800	46.5046	46.0400	46.0450	-0.188%	32,458	+13.172%
2025-09-22	45.9100	46.1315	45.9100	46.1315	+0.448%	978	+12.960%
2025-09-19	46.1775	46.1775	45.9258	45.9258	-1.443%	4,495	+13.466%
2025-09-18	46.5980	46.5980	46.5980	46.5980	+2.114%	74	+11.829%
2025-09-17	46.1500	46.1500	45.6335	45.6335	-0.105%	582	+14.192%
2025-09-16	45.6900	45.7000	45.4900	45.6816	-0.145%	22,725	+14.072%
2025-09-15	45.8100	45.8900	45.7480	45.7480	+0.111%	1,108	+13.907%
2025-09-12	45.8800	45.8800	45.6972	45.6972	-1.182%	423	+14.033%
2025-09-11	45.9850	46.2437	45.9850	46.2437	+1.858%	317	+12.686%
2025-09-10	45.5500	45.5700	45.2200	45.4000	+0.036%	21,368	+14.780%
2025-09-09	45.3838	45.3838	45.3838	45.3838	-0.645%	173	+14.821%
2025-09-08	45.4300	45.7098	45.4300	45.6783	+0.009%	1,531	+14.080%
2025-09-05	45.7600	45.7709	45.4000	45.6742	-0.083%	4,175	+14.091%
2025-09-04	45.0900	45.7121	45.0900	45.7121	+1.477%	1,683	+13.996%
2025-09-03	45.2401	45.2401	45.0468	45.0468	-0.086%	202	+15.680%
2025-09-02	44.9800	45.0854	44.9399	45.0854	-0.548%	932	+15.581%
2025-08-29	45.3338	45.3338	45.3338	45.3338	-0.487%	4	+14.947%
2025-08-28	45.4700	45.5558	45.4700	45.5558	+0.103%	2,040	+14.387%
2025-08-27	45.3600	45.5087	45.2600	45.5087	+0.841%	1,627	+14.506%
2025-08-26	45.1293	45.1293	45.1293	45.1293	+0.106%	92	+15.468%
2025-08-25	45.2800	45.3200	45.0817	45.0817	-0.675%	1,727	+15.590%
2025-08-22	44.2100	45.4300	44.2100	45.3882	+3.522%	5,771	+14.810%
2025-08-21	43.8100	43.8758	43.7200	43.8442	+0.143%	31,176	+18.853%
2025-08-20	43.8000	43.8500	43.7200	43.7815	-0.302%	2,071	+19.023%
2025-08-19	43.9141	43.9141	43.9141	43.9141	+0.085%	26	+18.663%
2025-08-18	43.8200	43.8900	43.8200	43.8770	+0.336%	839	+18.764%
2025-08-15	44.1600	44.1600	43.6900	43.7300	-0.881%	4,300	+19.163%
2025-08-14	44.2500	44.2500	43.9900	44.1189	-1.103%	152,536	+18.113%
2025-08-13	44.2400	44.6110	44.1600	44.6110	+1.607%	1,313	+16.810%
2025-08-12	43.3100	43.9055	43.3099	43.9055	+3.106%	863	+18.687%
2025-08-11	42.5650	42.5828	42.5650	42.5828	+0.360%	700	+22.373%
2025-08-08	42.4500	42.4900	42.4302	42.4302	+0.775%	31,920	+22.813%
2025-08-07	42.0600	42.1038	42.0599	42.1038	-0.153%	3,518	+23.766%
2025-08-06	42.1700	42.1700	42.0550	42.1683	+0.388%	617	+23.576%
2025-08-05	41.8600	42.0055	41.7400	42.0055	+0.502%	897	+24.055%
2025-08-04	41.4400	41.7956	41.4400	41.7956	+1.665%	606	+24.678%
2025-08-01	41.0700	41.2197	41.0000	41.1111	-1.658%	6,511	+26.754%
2025-07-31	41.9600	41.9600	41.8042	41.8042	-0.658%	554	+24.653%
2025-07-30	42.6399	42.6399	42.0100	42.0813	-1.229%	4,419	+23.832%
2025-07-29	42.6600	42.6600	42.5835	42.6050	-0.402%	5,431	+22.310%
2025-07-28	42.9256	42.9400	42.7768	42.7768	-0.097%	556	+21.818%
2025-07-25	42.6300	42.8183	42.5700	42.8183	+0.561%	766	+21.700%
2025-07-24	42.8200	42.8700	42.5795	42.5795	-1.288%	1,242	+22.383%
2025-07-23	42.8600	43.1351	42.8592	43.1351	+1.174%	3,963	+20.806%
2025-07-22	42.3900	42.6347	42.3900	42.6347	+1.215%	1,363	+22.224%
2025-07-21	42.3200	42.4800	42.1228	42.1228	-0.040%	1,516	+23.710%
2025-07-18	42.1397	42.1397	42.1397	42.1397	-0.941%	189	+23.660%
2025-07-17	42.4900	42.5450	42.4750	42.5399	+0.933%	1,163	+22.497%
2025-07-16	42.0400	42.2090	42.0301	42.1468	+0.484%	2,065	+23.639%
2025-07-15	42.2300	42.2300	41.9439	41.9439	-1.979%	964	+24.237%
2025-07-14	42.5800	42.7909	42.5800	42.7909	+0.524%	2,277	+21.778%
2025-07-11	42.6600	42.7300	42.5680	42.5680	-1.149%	3,504	+22.416%
2025-07-10	42.7300	43.1601	42.7300	43.0627	+0.606%	1,497	+21.010%
2025-07-09	42.8100	42.8100	42.5301	42.8035	+0.315%	369	+21.742%
2025-07-08	42.6900	42.7795	42.6691	42.6691	+0.280%	1,075	+22.126%
2025-07-07	43.1900	43.1900	42.5500	42.5500	-1.337%	3,463	+22.468%
2025-07-03	43.0400	43.1264	43.0400	43.1264	+0.620%	1,188	+20.831%
2025-07-02	42.6795	42.8605	42.6795	42.8605	+1.232%	999	+21.580%
2025-07-01	41.5500	42.7900	41.5500	42.3387	+1.406%	1,026	+23.079%
2025-06-30	41.8200	41.8400	41.7221	41.7515	-0.009%	5,818	+24.810%
2025-06-27	41.7400	41.9300	41.5500	41.7553	+0.351%	4,271	+24.799%
2025-06-26	41.1500	41.6093	41.1500	41.6093	+1.392%	1,141	+25.236%
2025-06-25	41.2800	41.2800	41.0379	41.0379	-1.580%	2,739	+26.980%
2025-06-24	41.6200	41.7499	41.5300	41.6965	+0.818%	2,069	+24.975%
2025-06-23	41.2200	41.3580	41.1850	41.3580	+1.575%	1,555	+25.997%
2025-06-20	40.7150	40.7167	40.5700	40.7167	-0.253%	2,405	+27.982%
2025-06-18	40.9650	41.1000	40.8200	40.8200	+0.343%	4,885	+27.658%
2025-06-17	40.9100	40.9799	40.6700	40.6804	-0.649%	3,233	+28.096%
2025-06-16	41.1604	41.1604	40.9450	40.9462	+1.004%	2,354	+27.265%
2025-06-13	41.0300	41.0300	40.5392	40.5392	-1.919%	2,556	+28.542%
2025-06-12	41.2100	41.3400	41.2087	41.3324	-0.440%	765	+26.075%
2025-06-11	41.8800	41.8800	41.5150	41.5150	-0.449%	1,827	+25.521%
2025-06-10	41.8800	41.8800	41.6800	41.7024	+0.392%	3,178	+24.957%
2025-06-09	41.3800	41.7200	41.3400	41.5396	+0.552%	4,323	+25.447%
2025-06-06	41.1600	41.3116	41.1200	41.3116	+1.497%	2,823	+26.139%
2025-06-05	40.5194	40.8399	40.5194	40.7023	+0.055%	1,442	+28.027%
2025-06-04	40.8599	40.8900	40.6800	40.6800	-0.656%	5,645	+28.097%
2025-06-03	40.9900	40.9900	40.9100	40.9486	+1.083%	4,077	+27.257%
2025-06-02	40.6100	40.6100	40.5100	40.5100	-0.714%	597	+28.635%
2025-05-30	40.7875	40.9399	40.7875	40.8015	-0.095%	823	+27.716%
2025-05-29	40.6750	40.8405	40.6750	40.8405	+0.594%	539	+27.594%
2025-05-28	41.1500	41.1500	40.5993	40.5993	-1.141%	1,737	+28.352%
2025-05-27	41.0679	41.0679	41.0679	41.0679	+2.482%	309	+26.887%
2025-05-23	39.7300	40.2100	39.7300	40.0731	-0.439%	1,949	+30.037%
2025-05-22	40.3998	40.3998	40.2499	40.2499	-0.345%	1,586	+29.466%
2025-05-21	41.1164	41.1598	40.3893	40.3893	-2.241%	3,089	+29.019%
2025-05-20	41.3600	41.5798	41.3152	41.3152	-0.187%	1,523	+26.128%
2025-05-19	41.0800	41.3927	41.0800	41.3927	-0.253%	1,184	+25.892%
2025-05-16	41.2700	41.4978	41.2700	41.4978	+0.917%	623	+25.573%
2025-05-15	41.1499	41.1500	41.1209	41.1209	+0.684%	459	+26.724%
2025-05-14	41.1900	41.1900	40.8414	40.8414	-1.023%	503	+27.591%
2025-05-13	41.3500	41.3500	41.2637	41.2637	+0.456%	1,068	+26.285%
2025-05-12	41.1500	41.4200	40.8950	41.0765	+2.760%	2,201	+26.861%
2025-05-09	39.9998	40.0100	39.9732	39.9732	+0.163%	680	+30.362%
2025-05-08	39.5800	39.9083	39.5800	39.9083	+1.738%	274	+30.574%
2025-05-07	39.4500	39.4500	39.2265	39.2265	-0.235%	283	+32.844%
2025-05-06	39.2215	39.3190	39.0447	39.3190	-0.473%	1,950	+32.531%
2025-05-05	39.7700	39.7700	39.5059	39.5059	-0.705%	3,218	+31.904%
2025-05-02	39.4000	39.7864	39.4000	39.7864	+1.807%	1,062	+30.974%
2025-05-01	39.0000	39.0803	39.0000	39.0803	+0.330%	2,212	+33.341%
2025-04-30	38.7600	38.9518	38.7600	38.9518	-0.620%	945	+33.781%
2025-04-29	38.9500	39.1950	38.9500	39.1950	+0.557%	419	+32.951%
2025-04-28	38.9779	38.9779	38.9779	38.9779	+0.394%	126	+33.691%
2025-04-25	38.7800	38.8250	38.7800	38.8250	-0.357%	387	+34.218%
2025-04-24	38.5000	38.9642	38.5000	38.9642	+1.383%	29,280	+33.738%
2025-04-23	38.9400	38.9400	38.4328	38.4328	+0.847%	247	+35.587%
2025-04-22	37.6900	38.1100	37.6900	38.1100	+2.533%	664	+36.736%
2025-04-21	37.5500	37.5500	37.1684	37.1684	-2.069%	741	+40.200%
2025-04-17	37.9536	37.9536	37.9536	37.9536	+0.646%	102	+37.299%
2025-04-16	37.6300	37.7100	37.4950	37.7100	-0.488%	6,878	+38.186%
2025-04-15	38.0100	38.0100	37.8949	37.8949	-0.188%	3,566	+37.512%
2025-04-14	37.4200	37.9661	37.4200	37.9661	+1.080%	123	+37.254%
2025-04-11	37.1720	37.5603	36.6100	37.5603	+0.871%	988	+38.737%
2025-04-10	37.5279	37.5800	36.9000	37.2358	-3.319%	6,942	+39.946%
2025-04-09	36.2600	38.5139	35.7800	38.5139	+6.996%	5,296	+35.302%
2025-04-08	37.9300	38.3380	35.5200	35.9956	-2.033%	20,816	+44.768%
2025-04-07	35.8400	37.9300	35.8400	36.7424	-1.261%	7,430	+41.825%
2025-04-04	36.8900	37.2875	36.8800	37.2117	-3.375%	3,074	+40.037%
2025-04-03	38.5115	38.5115	38.5115	38.5115	-5.756%	39	+35.310%
2025-04-02	40.8635	40.8635	40.8635	40.8635	+0.998%	126	+27.522%
2025-04-01	40.2300	40.4598	40.2300	40.4598	+0.496%	321	+28.795%
2025-03-31	40.2601	40.2601	40.2601	40.2601	+0.121%	75	+29.433%
2025-03-28	40.2113	40.2113	40.2113	40.2113	-1.365%	77	+29.590%
2025-03-27	40.7500	40.7797	40.7100	40.7676	+0.221%	948	+27.822%
2025-03-26	40.7999	40.7999	40.6775	40.6775	-0.245%	221	+28.105%
2025-03-25	40.7776	40.7776	40.7776	40.7776	-1.145%	127	+27.791%
2025-03-24	40.9500	41.2500	40.9500	41.2500	+2.361%	1,177	+26.327%
2025-03-21	40.3100	40.3100	40.2000	40.2984	-0.954%	1,099	+29.310%
2025-03-20	41.1100	41.1300	40.6865	40.6865	-0.626%	1,521	+28.077%
2025-03-19	40.6411	41.1000	40.6411	40.9428	+1.224%	5,398	+27.275%
2025-03-18	40.5500	40.5500	40.4477	40.4477	-0.225%	1,109	+28.833%
2025-03-17	40.2700	40.6380	40.2700	40.5391	+0.866%	1,570	+28.543%
2025-03-14	39.9400	40.1912	39.9400	40.1912	+1.966%	262	+29.655%
2025-03-13	39.8623	39.8623	39.4162	39.4162	-1.705%	2,138	+32.205%
2025-03-12	40.3550	40.5200	40.0200	40.1000	-1.027%	31,840	+29.950%
2025-03-11	40.4400	40.7220	40.4400	40.5161	-0.063%	540	+28.616%
2025-03-10	40.6200	40.6200	40.5415	40.5415	-1.400%	190	+28.535%
2025-03-07	41.1171	41.1171	41.1171	41.1171	+0.724%	28	+26.736%
2025-03-06	40.6200	40.8214	40.5700	40.8214	-0.776%	359	+27.654%
2025-03-05	40.8299	41.3100	40.8299	41.1408	+0.086%	1,361	+26.663%
2025-03-04	41.0100	41.1600	41.0100	41.1055	-1.211%	1,328	+26.771%
2025-03-03	42.7550	42.7550	41.6094	41.6094	-1.964%	529	+25.236%
2025-02-28	42.3000	42.4430	42.3000	42.4430	+0.978%	132	+22.776%
2025-02-27	42.4300	42.4300	42.0320	42.0320	-1.094%	895	+23.977%
2025-02-26	42.8600	42.8600	42.4969	42.4969	-0.229%	351	+22.621%
2025-02-25	42.4100	42.6600	42.4100	42.5945	-0.319%	5,851	+22.340%
2025-02-24	43.0999	43.0999	42.7308	42.7308	-0.391%	459	+21.950%
2025-02-21	44.1200	44.1200	42.8987	42.8987	-2.546%	1,190	+21.472%
2025-02-20	43.6900	44.0194	43.6900	44.0194	-0.804%	1,523	+18.380%
2025-02-19	44.3700	44.4001	44.2900	44.3761	-0.098%	4,066	+17.428%
2025-02-18	44.4400	44.4600	44.3300	44.4197	+0.310%	2,724	+17.313%
2025-02-14	44.4083	44.4083	44.2826	44.2826	-0.377%	1,146	+17.676%
2025-02-13	44.0150	44.4500	44.0150	44.4500	+1.549%	2,777	+17.233%
2025-02-12	43.8100	43.9600	43.7718	43.7718	-1.145%	761	+19.049%
2025-02-11	44.2500	44.3000	44.2500	44.2787	+0.389%	642	+17.686%
2025-02-10	44.0600	44.3000	44.0600	44.1071	+0.399%	267	+18.144%
2025-02-07	44.1000	44.1000	43.9317	43.9317	-1.314%	2,227	+18.616%
2025-02-06	44.6828	44.6828	44.5166	44.5166	-0.072%	458	+17.057%
2025-02-05	44.5487	44.5487	44.5487	44.5487	+0.767%	104	+16.973%
2025-02-04	43.9650	44.2094	43.7701	44.2094	+1.234%	2,490	+17.871%
2025-02-03	44.0800	44.0800	43.6703	43.6703	-1.637%	318	+19.326%
2025-01-31	44.8078	44.8078	44.3969	44.3969	-1.028%	198	+17.373%
2025-01-30	45.0400	45.0900	44.7100	44.8582	+0.769%	5,557	+16.166%
2025-01-29	44.5300	44.5999	44.5158	44.5158	+0.154%	1,206	+17.060%
2025-01-28	44.5300	44.5300	44.4472	44.4472	-0.142%	262	+17.240%
2025-01-27	44.2400	44.6830	44.2400	44.5104	-0.058%	1,629	+17.074%
2025-01-24	44.5361	44.5361	44.5361	44.5361	-0.189%	5	+17.006%
2025-01-23	44.4250	44.7900	44.4250	44.6203	+0.204%	1,744	+16.785%
2025-01-22	44.5293	44.5293	44.5293	44.5293	-0.994%	169	+17.024%
2025-01-21	44.6400	44.9763	44.6400	44.9763	+1.587%	1,060	+15.861%
2025-01-17	44.3800	44.3800	44.2737	44.2737	+0.399%	2,961	+17.700%
2025-01-16	43.8512	44.0979	43.8512	44.0979	+0.034%	673	+18.169%
2025-01-15	44.2800	44.2800	43.8300	44.0831	+1.803%	659	+18.209%
2025-01-14	43.0914	43.3022	42.8900	43.3022	+1.329%	432	+20.340%
2025-01-13	42.3400	42.7342	42.3400	42.7342	+0.988%	1,298	+21.940%
2025-01-10	42.5300	42.5300	42.3162	42.3162	-1.944%	376	+23.144%
2025-01-08	42.8808	43.1550	42.7400	43.1550	+0.156%	10,470	+20.751%
2025-01-07	43.2050	43.2050	43.0877	43.0877	-0.857%	1,274	+20.939%
2025-01-06	43.6300	43.6300	43.4600	43.4600	-0.899%	685	+19.903%
2025-01-03	43.7302	43.8542	43.7302	43.8542	+1.023%	473	+18.826%
2025-01-02	43.6200	43.7200	43.4100	43.4100	-0.426%	1,587	+20.041%
2024-12-31	43.8100	43.8850	43.5956	43.5956	+0.148%	1,363	+19.530%
2024-12-30	43.5412	43.5900	43.5000	43.5312	-0.409%	1,618	+19.707%
2024-12-27	43.5542	43.7987	43.5542	43.7099	-1.287%	363	+19.218%
2024-12-26	43.9500	44.2800	43.9500	44.2800	+0.591%	1,893	+17.683%
2024-12-24	44.0198	44.0198	44.0198	44.0198	+1.056%	136	+18.379%
2024-12-23	43.5556	43.7800	43.5556	43.5600	-1.067%	1,978	+19.628%
2024-12-20	44.0296	44.0296	44.0296	44.0296	-0.143%	539	+18.352%
2024-12-19	44.1500	44.1575	44.0928	44.0928	-0.585%	582	+18.183%
2024-12-18	46.1049	46.1049	44.3524	44.3524	-3.671%	467	+17.491%
2024-12-17	46.1214	46.1214	46.0428	46.0428	-1.407%	381	+13.177%
2024-12-16	46.8900	46.8900	46.5800	46.7000	+0.475%	1,032	+11.585%
2024-12-13	46.4794	46.4794	46.4794	46.4794	-0.501%	424	+12.114%
2024-12-12	46.7132	46.7132	46.7132	46.7132	-1.149%	99	+11.553%
2024-12-11	47.4300	47.5400	47.2550	47.2561	+0.830%	517	+10.271%
2024-12-10	47.1087	47.3200	46.8670	46.8670	+0.027%	1,198	+11.187%
2024-12-09	47.2488	47.3200	46.8545	46.8545	-0.308%	1,829	+11.217%
2024-12-06	47.8200	47.8200	46.9105	46.9991	-0.504%	4,243	+10.874%
2024-12-05	48.0100	48.0100	47.2374	47.2374	-1.011%	2,213	+10.315%
2024-12-04	47.6000	47.8900	47.2022	47.7200	+0.863%	4,243	+9.199%
2024-12-03	47.4200	47.4200	47.3117	47.3117	-0.821%	1,116	+10.142%
2024-12-02	47.5700	47.7698	47.5699	47.7033	+0.630%	934	+9.238%
2024-11-29	47.4045	47.4045	47.4045	47.4045	+0.036%	424	+9.926%
2024-11-27	47.6500	47.6500	47.3875	47.3875	-0.052%	3,019	+9.966%
2024-11-26	47.4120	47.4120	47.4120	47.4120	-0.800%	10	+9.909%

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