Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
65.92
-0.33 (-0.49%)
Mar 5, 2026, 4:00 PM EST - Market closed
HDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 66.08 | 66.12 | 65.55 | 65.93 | 65.92 | -0.48% | 7,692 |
| Mar 4, 2026 | 66.14 | 66.39 | 66.07 | 66.25 | 66.25 | 0.63% | 6,588 |
| Mar 3, 2026 | 65.47 | 66.07 | 65.17 | 65.83 | 65.83 | -0.96% | 7,361 |
| Mar 2, 2026 | 65.75 | 66.55 | 65.75 | 66.47 | 66.47 | 0.34% | 8,263 |
| Feb 27, 2026 | 66.32 | 66.32 | 66.09 | 66.25 | 66.25 | -0.36% | 10,006 |
| Feb 26, 2026 | 66.51 | 66.51 | 66.16 | 66.48 | 66.48 | -0.49% | 7,077 |
| Feb 25, 2026 | 66.63 | 66.84 | 66.54 | 66.81 | 66.81 | 0.80% | 4,930 |
| Feb 24, 2026 | 65.87 | 66.30 | 65.87 | 66.29 | 66.29 | 0.89% | 5,567 |
| Feb 23, 2026 | 66.58 | 66.58 | 65.69 | 65.70 | 65.70 | -1.13% | 9,455 |
| Feb 20, 2026 | 66.38 | 66.54 | 66.30 | 66.45 | 66.45 | 0.60% | 5,933 |
| Feb 19, 2026 | 66.19 | 66.19 | 65.87 | 66.05 | 66.05 | -0.01% | 4,879 |
| Feb 18, 2026 | 66.02 | 66.33 | 66.02 | 66.06 | 66.06 | 0.56% | 7,137 |
| Feb 17, 2026 | 65.74 | 65.85 | 65.24 | 65.69 | 65.69 | 0.11% | 4,437 |
| Feb 13, 2026 | 65.77 | 66.04 | 65.62 | 65.62 | 65.62 | 0.09% | 9,804 |
| Feb 12, 2026 | 66.95 | 66.95 | 65.56 | 65.56 | 65.56 | -1.77% | 7,863 |
| Feb 11, 2026 | 66.99 | 66.99 | 66.43 | 66.74 | 66.74 | 0.25% | 10,035 |
| Feb 10, 2026 | 67.03 | 67.03 | 66.57 | 66.57 | 66.57 | -0.32% | 3,355 |
| Feb 9, 2026 | 66.55 | 66.90 | 66.33 | 66.78 | 66.78 | 0.54% | 16,447 |
| Feb 6, 2026 | 65.43 | 66.42 | 65.43 | 66.42 | 66.42 | 1.94% | 12,368 |
| Feb 5, 2026 | 65.52 | 65.64 | 65.16 | 65.16 | 65.16 | -1.03% | 18,577 |
| Feb 4, 2026 | 66.33 | 66.33 | 65.48 | 65.84 | 65.84 | -0.52% | 9,331 |
| Feb 3, 2026 | 66.33 | 66.36 | 65.89 | 66.18 | 66.18 | -0.80% | 6,943 |
| Feb 2, 2026 | 66.35 | 66.83 | 66.35 | 66.71 | 66.71 | 0.49% | 10,594 |
| Jan 30, 2026 | 66.39 | 66.54 | 66.14 | 66.39 | 66.39 | -0.38% | 8,574 |
| Jan 29, 2026 | 66.97 | 66.97 | 66.13 | 66.64 | 66.64 | -0.07% | 7,523 |
| Jan 28, 2026 | 66.96 | 66.96 | 66.64 | 66.69 | 66.69 | 0.01% | 7,876 |
| Jan 27, 2026 | 66.64 | 66.75 | 66.63 | 66.68 | 66.68 | 0.57% | 8,758 |
| Jan 26, 2026 | 66.25 | 66.43 | 66.25 | 66.30 | 66.30 | 0.60% | 9,027 |
| Jan 23, 2026 | 65.87 | 66.01 | 65.85 | 65.91 | 65.91 | 0.16% | 4,441 |
| Jan 22, 2026 | 65.96 | 66.08 | 65.73 | 65.81 | 65.81 | 0.34% | 5,901 |
| Jan 21, 2026 | 65.18 | 65.87 | 65.12 | 65.58 | 65.58 | 0.97% | 10,402 |
| Jan 20, 2026 | 65.49 | 65.54 | 64.95 | 64.95 | 64.95 | -1.91% | 4,672 |
| Jan 16, 2026 | 66.33 | 66.33 | 66.07 | 66.22 | 66.22 | 0.03% | 4,450 |
| Jan 15, 2026 | 66.66 | 66.66 | 66.19 | 66.20 | 66.20 | 0.34% | 8,993 |
| Jan 14, 2026 | 66.36 | 66.36 | 65.78 | 65.98 | 65.98 | -0.39% | 2,120 |
| Jan 13, 2026 | 66.23 | 66.33 | 66.09 | 66.24 | 66.24 | -0.24% | 5,697 |
| Jan 12, 2026 | 66.39 | 66.49 | 66.27 | 66.39 | 66.39 | 0.09% | 10,729 |
| Jan 9, 2026 | 65.86 | 66.39 | 65.86 | 66.33 | 66.33 | 0.76% | 9,053 |
| Jan 8, 2026 | 66.09 | 66.09 | 65.76 | 65.83 | 65.83 | -0.01% | 8,168 |
| Jan 7, 2026 | 66.25 | 66.25 | 65.84 | 65.84 | 65.84 | -0.30% | 3,874 |
| Jan 6, 2026 | 65.91 | 66.04 | 65.80 | 66.04 | 66.04 | 0.59% | 3,516 |
| Jan 5, 2026 | 65.68 | 65.83 | 65.64 | 65.65 | 65.65 | 0.64% | 13,715 |
| Jan 2, 2026 | 65.17 | 65.35 | 65.01 | 65.23 | 65.23 | 0.07% | 6,289 |
| Dec 31, 2025 | 65.85 | 65.85 | 65.18 | 65.18 | 65.18 | -0.74% | 3,529 |
| Dec 30, 2025 | 65.78 | 65.78 | 65.63 | 65.67 | 65.67 | -0.10% | 6,218 |
| Dec 29, 2025 | 65.76 | 65.82 | 65.67 | 65.74 | 65.74 | -0.38% | 2,351 |
| Dec 26, 2025 | 66.22 | 66.22 | 65.95 | 65.99 | 65.99 | -0.09% | 2,666 |
| Dec 24, 2025 | 66.01 | 66.05 | 65.90 | 66.05 | 66.05 | 0.33% | 5,128 |
| Dec 23, 2025 | 65.76 | 65.85 | 65.59 | 65.83 | 65.83 | -0.23% | 6,212 |
| Dec 22, 2025 | 65.82 | 65.99 | 65.82 | 65.98 | 65.63 | 0.58% | 7,213 |
| Dec 19, 2025 | 65.50 | 65.63 | 65.45 | 65.60 | 65.25 | 0.79% | 7,536 |
| Dec 18, 2025 | 65.16 | 65.50 | 64.99 | 65.09 | 64.74 | 0.71% | 5,872 |
| Dec 17, 2025 | 65.49 | 65.49 | 64.63 | 64.63 | 64.29 | -0.93% | 8,005 |
| Dec 16, 2025 | 65.49 | 65.49 | 64.99 | 65.24 | 64.89 | -0.20% | 5,949 |
| Dec 15, 2025 | 66.18 | 66.18 | 65.33 | 65.37 | 65.02 | -0.08% | 6,977 |
| Dec 12, 2025 | 66.20 | 66.20 | 65.36 | 65.42 | 65.08 | -1.02% | 6,167 |
| Dec 11, 2025 | 65.80 | 66.17 | 65.80 | 66.10 | 65.75 | 0.02% | 9,062 |
| Dec 10, 2025 | 65.66 | 66.21 | 65.52 | 66.08 | 65.73 | 0.59% | 16,544 |
| Dec 9, 2025 | 65.84 | 65.90 | 65.68 | 65.69 | 65.34 | -0.21% | 4,454 |
| Dec 8, 2025 | 65.97 | 66.00 | 65.70 | 65.83 | 65.48 | -0.26% | 8,069 |
| Dec 5, 2025 | 66.09 | 66.17 | 66.00 | 66.00 | 65.65 | 0.33% | 4,303 |
| Dec 4, 2025 | 66.07 | 66.07 | 65.74 | 65.78 | 65.43 | 0.09% | 12,125 |
| Dec 3, 2025 | 65.64 | 65.85 | 65.64 | 65.72 | 65.38 | 0.15% | 5,814 |
| Dec 2, 2025 | 66.07 | 66.07 | 65.52 | 65.63 | 65.28 | 0.12% | 4,073 |
| Dec 1, 2025 | 65.57 | 65.87 | 65.55 | 65.55 | 65.20 | -0.48% | 2,703 |
| Nov 28, 2025 | 65.90 | 65.90 | 65.72 | 65.86 | 65.51 | 0.34% | 2,287 |
| Nov 26, 2025 | 65.60 | 65.80 | 65.43 | 65.63 | 65.29 | 0.68% | 6,264 |
| Nov 25, 2025 | 64.59 | 65.22 | 64.58 | 65.19 | 64.84 | 0.90% | 3,165 |
| Nov 24, 2025 | 64.24 | 64.68 | 64.24 | 64.61 | 64.27 | 1.58% | 4,125 |
| Nov 21, 2025 | 63.25 | 63.84 | 63.10 | 63.60 | 63.27 | 0.81% | 3,036 |
| Nov 20, 2025 | 64.92 | 65.09 | 63.10 | 63.10 | 62.76 | -1.48% | 5,046 |
| Nov 19, 2025 | 63.93 | 64.12 | 63.89 | 64.04 | 63.70 | 0.26% | 2,879 |
| Nov 18, 2025 | 64.19 | 64.19 | 63.77 | 63.88 | 63.54 | -0.44% | 2,485 |
| Nov 17, 2025 | 64.78 | 64.93 | 64.13 | 64.16 | 63.82 | -0.99% | 5,052 |
| Nov 14, 2025 | 64.57 | 65.08 | 64.45 | 64.80 | 64.46 | 0.02% | 5,008 |
| Nov 13, 2025 | 65.95 | 65.95 | 64.75 | 64.79 | 64.44 | -1.50% | 2,381 |
| Nov 12, 2025 | 65.69 | 65.85 | 65.69 | 65.77 | 65.43 | -0.01% | 3,149 |
| Nov 11, 2025 | 65.62 | 65.90 | 65.45 | 65.78 | 65.43 | 0.13% | 1,995 |
| Nov 10, 2025 | 65.49 | 65.69 | 65.46 | 65.69 | 65.35 | 1.54% | 1,945 |
| Nov 7, 2025 | 64.49 | 64.70 | 63.87 | 64.70 | 64.35 | 0.26% | 12,381 |
| Nov 6, 2025 | 64.98 | 64.98 | 64.41 | 64.53 | 64.19 | -1.05% | 12,019 |
| Nov 5, 2025 | 64.89 | 65.39 | 64.89 | 65.21 | 64.87 | 0.47% | 3,774 |
| Nov 4, 2025 | 65.10 | 65.31 | 64.90 | 64.91 | 64.57 | -1.02% | 8,327 |
| Nov 3, 2025 | 65.39 | 65.68 | 65.34 | 65.58 | 65.23 | 0.17% | 5,843 |
| Oct 31, 2025 | 65.46 | 65.59 | 65.35 | 65.46 | 65.12 | 0.43% | 3,475 |
| Oct 30, 2025 | 65.62 | 65.67 | 65.18 | 65.18 | 64.84 | -0.82% | 3,425 |
| Oct 29, 2025 | 65.89 | 65.89 | 65.64 | 65.72 | 65.38 | -0.02% | 3,174 |
| Oct 28, 2025 | 65.95 | 65.95 | 65.64 | 65.73 | 65.39 | 0.11% | 5,403 |
| Oct 27, 2025 | 65.44 | 65.66 | 65.41 | 65.66 | 65.31 | 1.18% | 1,986 |
| Oct 24, 2025 | 64.84 | 65.02 | 64.84 | 64.90 | 64.55 | 0.76% | 3,378 |
| Oct 23, 2025 | 64.16 | 64.52 | 64.16 | 64.41 | 64.06 | 0.47% | 7,079 |
| Oct 22, 2025 | 64.65 | 64.65 | 63.75 | 64.10 | 63.76 | -0.66% | 3,901 |
| Oct 21, 2025 | 64.45 | 64.60 | 64.45 | 64.53 | 64.19 | -0.05% | 4,849 |
| Oct 20, 2025 | 64.43 | 64.64 | 64.43 | 64.56 | 64.22 | 0.88% | 4,888 |
| Oct 17, 2025 | 63.82 | 64.03 | 63.56 | 64.00 | 63.66 | 0.54% | 3,676 |
| Oct 16, 2025 | 64.49 | 64.49 | 63.64 | 63.65 | 63.32 | -0.51% | 3,149 |
| Oct 15, 2025 | 64.32 | 64.53 | 63.89 | 63.98 | 63.64 | 0.36% | 2,759 |
| Oct 14, 2025 | 63.40 | 64.04 | 63.40 | 63.75 | 63.41 | -0.08% | 2,931 |
| Oct 13, 2025 | 63.77 | 63.89 | 63.59 | 63.80 | 63.46 | 1.36% | 6,571 |
| Oct 10, 2025 | 64.67 | 64.67 | 62.94 | 62.94 | 62.61 | -2.33% | 3,428 |