Hartford Disciplined US Equity ETF (HDUS)
NYSEARCA: HDUS · Real-Time Price · USD
66.00
+0.22 (0.33%)
At close: Dec 5, 2025, 4:00 PM EST
66.00
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HDUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 66.09 | 66.17 | 66.00 | 66.00 | 66.00 | 0.33% | 4,303 |
| Dec 4, 2025 | 66.07 | 66.07 | 65.74 | 65.78 | 65.78 | 0.09% | 12,125 |
| Dec 3, 2025 | 65.64 | 65.85 | 65.64 | 65.72 | 65.72 | 0.15% | 5,814 |
| Dec 2, 2025 | 66.07 | 66.07 | 65.52 | 65.63 | 65.62 | 0.12% | 4,073 |
| Dec 1, 2025 | 65.57 | 65.87 | 65.55 | 65.55 | 65.55 | -0.48% | 2,703 |
| Nov 28, 2025 | 65.90 | 65.90 | 65.72 | 65.86 | 65.86 | 0.34% | 2,285 |
| Nov 26, 2025 | 65.60 | 65.80 | 65.43 | 65.63 | 65.63 | 0.68% | 6,264 |
| Nov 25, 2025 | 64.59 | 65.22 | 64.58 | 65.19 | 65.19 | 0.90% | 3,165 |
| Nov 24, 2025 | 64.24 | 64.68 | 64.24 | 64.61 | 64.61 | 1.58% | 4,125 |
| Nov 21, 2025 | 63.25 | 63.84 | 63.10 | 63.60 | 63.60 | 0.81% | 3,036 |
| Nov 20, 2025 | 64.92 | 65.09 | 63.10 | 63.10 | 63.10 | -1.48% | 5,046 |
| Nov 19, 2025 | 63.93 | 64.12 | 63.89 | 64.04 | 64.04 | 0.26% | 2,879 |
| Nov 18, 2025 | 64.19 | 64.19 | 63.77 | 63.88 | 63.87 | -0.44% | 2,485 |
| Nov 17, 2025 | 64.78 | 64.93 | 64.13 | 64.16 | 64.16 | -0.99% | 5,052 |
| Nov 14, 2025 | 64.57 | 65.08 | 64.45 | 64.80 | 64.80 | 0.02% | 5,008 |
| Nov 13, 2025 | 65.95 | 65.95 | 64.75 | 64.79 | 64.79 | -1.50% | 2,381 |
| Nov 12, 2025 | 65.69 | 65.85 | 65.69 | 65.77 | 65.77 | -0.01% | 3,149 |
| Nov 11, 2025 | 65.62 | 65.90 | 65.45 | 65.78 | 65.78 | 0.13% | 1,995 |
| Nov 10, 2025 | 65.49 | 65.69 | 65.46 | 65.69 | 65.69 | 1.54% | 1,945 |
| Nov 7, 2025 | 64.49 | 64.70 | 63.87 | 64.70 | 64.70 | 0.26% | 12,381 |
| Nov 6, 2025 | 64.98 | 64.98 | 64.41 | 64.53 | 64.53 | -1.05% | 12,019 |
| Nov 5, 2025 | 64.89 | 65.39 | 64.89 | 65.21 | 65.21 | 0.47% | 3,774 |
| Nov 4, 2025 | 65.10 | 65.31 | 64.90 | 64.91 | 64.91 | -1.02% | 8,327 |
| Nov 3, 2025 | 65.39 | 65.68 | 65.34 | 65.58 | 65.57 | 0.17% | 5,843 |
| Oct 31, 2025 | 65.46 | 65.59 | 65.35 | 65.46 | 65.46 | 0.43% | 3,475 |
| Oct 30, 2025 | 65.62 | 65.67 | 65.18 | 65.18 | 65.18 | -0.82% | 3,425 |
| Oct 29, 2025 | 65.89 | 65.89 | 65.64 | 65.72 | 65.72 | -0.02% | 3,174 |
| Oct 28, 2025 | 65.95 | 65.95 | 65.64 | 65.73 | 65.73 | 0.11% | 5,403 |
| Oct 27, 2025 | 65.44 | 65.66 | 65.41 | 65.66 | 65.66 | 1.18% | 1,986 |
| Oct 24, 2025 | 64.84 | 65.02 | 64.84 | 64.90 | 64.90 | 0.76% | 3,378 |
| Oct 23, 2025 | 64.16 | 64.52 | 64.16 | 64.41 | 64.40 | 0.47% | 7,079 |
| Oct 22, 2025 | 64.65 | 64.65 | 63.75 | 64.10 | 64.10 | -0.66% | 3,901 |
| Oct 21, 2025 | 64.45 | 64.60 | 64.45 | 64.53 | 64.53 | -0.05% | 4,849 |
| Oct 20, 2025 | 64.43 | 64.64 | 64.43 | 64.56 | 64.56 | 0.88% | 4,888 |
| Oct 17, 2025 | 63.82 | 64.03 | 63.56 | 64.00 | 64.00 | 0.54% | 3,676 |
| Oct 16, 2025 | 64.49 | 64.49 | 63.64 | 63.65 | 63.65 | -0.51% | 3,149 |
| Oct 15, 2025 | 64.32 | 64.53 | 63.89 | 63.98 | 63.98 | 0.36% | 2,759 |
| Oct 14, 2025 | 63.40 | 64.04 | 63.40 | 63.75 | 63.75 | -0.08% | 2,931 |
| Oct 13, 2025 | 63.77 | 63.89 | 63.59 | 63.80 | 63.80 | 1.36% | 6,571 |
| Oct 10, 2025 | 64.67 | 64.67 | 62.94 | 62.94 | 62.94 | -2.33% | 3,428 |
| Oct 9, 2025 | 64.96 | 64.96 | 64.42 | 64.44 | 64.44 | -0.47% | 5,133 |
| Oct 8, 2025 | 64.47 | 64.76 | 64.47 | 64.75 | 64.74 | 0.57% | 3,217 |
| Oct 7, 2025 | 64.88 | 64.88 | 64.26 | 64.38 | 64.38 | -0.57% | 8,940 |
| Oct 6, 2025 | 64.94 | 64.94 | 64.57 | 64.75 | 64.75 | 0.37% | 3,396 |
| Oct 3, 2025 | 64.76 | 64.87 | 64.49 | 64.51 | 64.51 | -0.10% | 3,058 |
| Oct 2, 2025 | 64.76 | 64.76 | 64.31 | 64.58 | 64.58 | 0.11% | 6,181 |
| Oct 1, 2025 | 64.44 | 64.56 | 64.22 | 64.51 | 64.51 | 0.21% | 3,361 |
| Sep 30, 2025 | 64.20 | 64.37 | 64.00 | 64.37 | 64.37 | 0.43% | 5,880 |
| Sep 29, 2025 | 64.39 | 64.39 | 64.05 | 64.10 | 64.10 | 0.09% | 5,995 |
| Sep 26, 2025 | 63.79 | 64.04 | 63.78 | 64.04 | 64.04 | 0.63% | 2,517 |
| Sep 25, 2025 | 63.63 | 63.77 | 63.45 | 63.64 | 63.64 | -0.74% | 4,247 |
| Sep 24, 2025 | 64.35 | 64.35 | 64.05 | 64.11 | 63.92 | -0.33% | 3,135 |
| Sep 23, 2025 | 64.68 | 64.68 | 64.23 | 64.33 | 64.13 | -0.48% | 3,491 |
| Sep 22, 2025 | 64.31 | 64.66 | 64.31 | 64.64 | 64.44 | 0.33% | 2,618 |
| Sep 19, 2025 | 64.27 | 64.43 | 64.18 | 64.43 | 64.23 | 0.27% | 1,022 |
| Sep 18, 2025 | 64.33 | 64.35 | 64.23 | 64.26 | 64.06 | 0.59% | 3,312 |
| Sep 17, 2025 | 64.01 | 64.01 | 63.79 | 63.88 | 63.68 | -0.15% | 4,090 |
| Sep 16, 2025 | 63.98 | 64.03 | 63.90 | 63.98 | 63.78 | -0.17% | 4,357 |
| Sep 15, 2025 | 64.18 | 64.18 | 64.07 | 64.09 | 63.89 | 0.36% | 3,167 |
| Sep 12, 2025 | 63.86 | 63.86 | 63.86 | 63.86 | 63.66 | -0.11% | 1,144 |
| Sep 11, 2025 | 63.85 | 63.93 | 63.85 | 63.93 | 63.73 | 0.85% | 2,095 |
| Sep 10, 2025 | 63.64 | 63.64 | 63.25 | 63.39 | 63.19 | 0.38% | 3,442 |
| Sep 9, 2025 | 63.02 | 63.15 | 62.98 | 63.15 | 62.96 | 0.26% | 4,631 |
| Sep 8, 2025 | 62.97 | 63.10 | 62.85 | 62.99 | 62.80 | 0.24% | 4,125 |
| Sep 5, 2025 | 62.81 | 62.86 | 62.72 | 62.84 | 62.65 | -0.17% | 2,584 |
| Sep 4, 2025 | 62.49 | 62.95 | 62.36 | 62.95 | 62.76 | 1.07% | 3,955 |
| Sep 3, 2025 | 62.26 | 62.31 | 62.03 | 62.28 | 62.09 | 0.53% | 5,301 |
| Sep 2, 2025 | 61.50 | 61.95 | 61.50 | 61.95 | 61.76 | -0.53% | 3,484 |
| Aug 29, 2025 | 62.35 | 62.35 | 62.22 | 62.29 | 62.09 | -0.72% | 3,389 |
| Aug 28, 2025 | 62.65 | 62.76 | 62.43 | 62.74 | 62.55 | 0.22% | 2,634 |
| Aug 27, 2025 | 62.20 | 62.64 | 62.20 | 62.60 | 62.41 | 0.39% | 7,395 |
| Aug 26, 2025 | 62.44 | 62.44 | 62.20 | 62.36 | 62.17 | 0.14% | 5,390 |
| Aug 25, 2025 | 62.37 | 62.47 | 62.27 | 62.27 | 62.08 | -0.17% | 4,275 |
| Aug 22, 2025 | 62.23 | 62.56 | 62.23 | 62.38 | 62.18 | 1.46% | 2,841 |
| Aug 21, 2025 | 61.63 | 61.63 | 61.45 | 61.48 | 61.29 | -0.35% | 6,479 |
| Aug 20, 2025 | 61.52 | 61.69 | 61.34 | 61.69 | 61.50 | -0.09% | 4,976 |
| Aug 19, 2025 | 62.07 | 62.07 | 61.70 | 61.75 | 61.56 | -0.53% | 3,757 |
| Aug 18, 2025 | 62.13 | 62.13 | 61.94 | 62.07 | 61.88 | -0.09% | 3,595 |
| Aug 15, 2025 | 62.10 | 62.21 | 62.10 | 62.13 | 61.94 | -0.31% | 3,418 |
| Aug 14, 2025 | 62.17 | 62.38 | 62.17 | 62.32 | 62.13 | -0.06% | 4,086 |
| Aug 13, 2025 | 62.31 | 62.36 | 62.11 | 62.36 | 62.17 | 0.43% | 3,046 |
| Aug 12, 2025 | 61.61 | 62.09 | 61.61 | 62.09 | 61.90 | 1.15% | 4,061 |
| Aug 11, 2025 | 61.67 | 61.67 | 61.39 | 61.39 | 61.20 | -0.32% | 2,195 |
| Aug 8, 2025 | 61.39 | 61.67 | 61.39 | 61.58 | 61.39 | 0.83% | 4,470 |
| Aug 7, 2025 | 61.09 | 61.18 | 60.94 | 61.08 | 60.89 | -0.16% | 8,203 |
| Aug 6, 2025 | 60.84 | 61.17 | 60.84 | 61.17 | 60.98 | 0.71% | 1,566 |
| Aug 5, 2025 | 60.88 | 60.98 | 60.65 | 60.74 | 60.56 | -0.33% | 3,342 |
| Aug 4, 2025 | 60.31 | 60.94 | 60.31 | 60.94 | 60.76 | 1.44% | 9,825 |
| Aug 1, 2025 | 60.28 | 60.28 | 59.99 | 60.08 | 59.89 | -1.42% | 5,246 |
| Jul 31, 2025 | 61.54 | 61.55 | 60.94 | 60.94 | 60.75 | -0.32% | 2,173 |
| Jul 30, 2025 | 61.50 | 61.50 | 61.07 | 61.13 | 60.94 | -0.21% | 4,585 |
| Jul 29, 2025 | 61.60 | 61.60 | 61.25 | 61.26 | 61.07 | -0.06% | 3,556 |
| Jul 28, 2025 | 61.40 | 61.41 | 61.26 | 61.30 | 61.11 | -0.08% | 2,457 |
| Jul 25, 2025 | 61.23 | 61.37 | 61.22 | 61.35 | 61.16 | 0.34% | 1,085 |
| Jul 24, 2025 | 61.26 | 61.26 | 61.14 | 61.14 | 60.95 | 0.10% | 2,274 |
| Jul 23, 2025 | 60.78 | 61.08 | 60.78 | 61.08 | 60.89 | 0.68% | 2,728 |
| Jul 22, 2025 | 60.54 | 60.70 | 60.54 | 60.67 | 60.48 | 0.19% | 3,031 |
| Jul 21, 2025 | 60.74 | 60.83 | 60.55 | 60.55 | 60.36 | 0.08% | 6,667 |
| Jul 18, 2025 | 60.63 | 60.63 | 60.39 | 60.50 | 60.31 | 0.08% | 2,198 |
| Jul 17, 2025 | 60.06 | 60.47 | 60.06 | 60.45 | 60.26 | 0.74% | 3,176 |