Hartford Municipal Opportunities ETF (HMOP)
NYSEARCA: HMOP · Real-Time Price · USD
39.09
-0.05 (-0.13%)
At close: Dec 5, 2025, 4:00 PM EST
39.09
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.19 | 39.19 | 39.03 | 39.09 | 39.09 | -0.13% | 51,576 |
| Dec 4, 2025 | 39.08 | 39.17 | 39.06 | 39.14 | 39.14 | - | 36,670 |
| Dec 3, 2025 | 39.14 | 39.16 | 39.02 | 39.14 | 39.14 | 0.09% | 37,678 |
| Dec 2, 2025 | 39.17 | 39.17 | 39.05 | 39.11 | 39.11 | 0.06% | 80,150 |
| Dec 1, 2025 | 39.20 | 39.20 | 39.03 | 39.08 | 39.08 | -0.25% | 72,978 |
| Nov 28, 2025 | 39.13 | 39.24 | 39.12 | 39.18 | 39.18 | 0.03% | 8,106 |
| Nov 26, 2025 | 39.10 | 39.18 | 39.10 | 39.17 | 39.17 | -0.36% | 40,531 |
| Nov 25, 2025 | 39.27 | 39.31 | 39.19 | 39.31 | 39.21 | 0.23% | 29,527 |
| Nov 24, 2025 | 39.30 | 39.30 | 39.17 | 39.22 | 39.12 | -0.08% | 64,024 |
| Nov 21, 2025 | 39.19 | 39.30 | 39.18 | 39.25 | 39.15 | 0.08% | 29,464 |
| Nov 20, 2025 | 39.22 | 39.24 | 39.16 | 39.22 | 39.12 | -0.13% | 80,322 |
| Nov 19, 2025 | 39.16 | 39.27 | 39.16 | 39.27 | 39.17 | 0.03% | 30,821 |
| Nov 18, 2025 | 39.31 | 39.31 | 39.18 | 39.26 | 39.16 | 0.16% | 86,138 |
| Nov 17, 2025 | 39.23 | 39.24 | 39.15 | 39.20 | 39.10 | 0.05% | 51,672 |
| Nov 14, 2025 | 39.19 | 39.27 | 39.14 | 39.18 | 39.08 | -0.18% | 61,579 |
| Nov 13, 2025 | 39.29 | 39.29 | 39.13 | 39.25 | 39.15 | -0.03% | 77,146 |
| Nov 12, 2025 | 39.26 | 39.27 | 39.19 | 39.26 | 39.16 | 0.10% | 60,724 |
| Nov 11, 2025 | 39.21 | 39.30 | 39.16 | 39.22 | 39.12 | -0.08% | 42,950 |
| Nov 10, 2025 | 39.16 | 39.25 | 39.11 | 39.25 | 39.15 | 0.18% | 94,377 |
| Nov 7, 2025 | 39.20 | 39.24 | 39.14 | 39.18 | 39.08 | 0.04% | 30,704 |
| Nov 6, 2025 | 39.22 | 39.22 | 39.12 | 39.16 | 39.06 | 0.34% | 105,663 |
| Nov 5, 2025 | 39.18 | 39.18 | 39.03 | 39.03 | 38.93 | -0.41% | 75,396 |
| Nov 4, 2025 | 39.05 | 39.20 | 39.04 | 39.19 | 39.09 | 0.10% | 148,167 |
| Nov 3, 2025 | 39.23 | 39.23 | 39.04 | 39.15 | 39.05 | -0.08% | 104,181 |
| Oct 31, 2025 | 39.16 | 39.18 | 39.09 | 39.18 | 39.08 | 0.31% | 34,797 |
| Oct 30, 2025 | 39.07 | 39.16 | 39.00 | 39.06 | 38.96 | -0.61% | 35,426 |
| Oct 29, 2025 | 39.32 | 39.35 | 39.20 | 39.30 | 39.08 | -0.03% | 56,326 |
| Oct 28, 2025 | 39.37 | 39.37 | 39.25 | 39.31 | 39.09 | -0.05% | 34,440 |
| Oct 27, 2025 | 39.39 | 39.39 | 39.29 | 39.33 | 39.11 | 0.18% | 30,274 |
| Oct 24, 2025 | 39.27 | 39.36 | 39.20 | 39.26 | 39.04 | 0.05% | 57,346 |
| Oct 23, 2025 | 39.30 | 39.31 | 39.21 | 39.24 | 39.02 | -0.15% | 32,889 |
| Oct 22, 2025 | 39.33 | 39.37 | 39.20 | 39.30 | 39.08 | -0.03% | 211,379 |
| Oct 21, 2025 | 39.27 | 39.33 | 39.17 | 39.31 | 39.09 | 0.13% | 32,138 |
| Oct 20, 2025 | 39.33 | 39.33 | 39.17 | 39.26 | 39.04 | 0.03% | 33,637 |
| Oct 17, 2025 | 39.27 | 39.28 | 39.12 | 39.25 | 39.03 | 0.08% | 33,107 |
| Oct 16, 2025 | 39.18 | 39.22 | 39.12 | 39.22 | 39.00 | 0.23% | 38,172 |
| Oct 15, 2025 | 39.19 | 39.19 | 39.07 | 39.13 | 38.92 | - | 66,898 |
| Oct 14, 2025 | 39.10 | 39.15 | 39.06 | 39.13 | 38.92 | 0.08% | 84,881 |
| Oct 13, 2025 | 39.08 | 39.10 | 39.01 | 39.10 | 38.89 | 0.33% | 35,967 |
| Oct 10, 2025 | 39.06 | 39.07 | 38.97 | 38.97 | 38.76 | -0.03% | 124,972 |
| Oct 9, 2025 | 39.09 | 39.09 | 38.95 | 38.98 | 38.77 | 0.03% | 56,340 |
| Oct 8, 2025 | 39.03 | 39.05 | 38.95 | 38.97 | 38.76 | -0.05% | 315,343 |
| Oct 7, 2025 | 38.96 | 39.02 | 38.93 | 38.99 | 38.78 | 0.03% | 82,361 |
| Oct 6, 2025 | 39.03 | 39.03 | 38.83 | 38.98 | 38.77 | - | 54,416 |
| Oct 3, 2025 | 38.99 | 38.99 | 38.84 | 38.98 | 38.77 | 0.15% | 42,678 |
| Oct 2, 2025 | 38.89 | 38.97 | 38.79 | 38.92 | 38.71 | -0.18% | 85,268 |
| Oct 1, 2025 | 38.96 | 39.01 | 38.80 | 38.99 | 38.78 | 0.05% | 91,298 |
| Sep 30, 2025 | 38.94 | 38.97 | 38.80 | 38.97 | 38.76 | 0.08% | 54,488 |
| Sep 29, 2025 | 38.96 | 38.96 | 38.75 | 38.94 | 38.73 | -0.05% | 32,301 |
| Sep 26, 2025 | 39.03 | 39.03 | 38.87 | 38.96 | 38.63 | -0.10% | 37,324 |
| Sep 25, 2025 | 39.02 | 39.02 | 38.89 | 39.00 | 38.67 | -0.05% | 104,892 |
| Sep 24, 2025 | 39.01 | 39.03 | 38.93 | 39.02 | 38.69 | -0.08% | 55,752 |
| Sep 23, 2025 | 39.10 | 39.10 | 38.96 | 39.05 | 38.72 | -0.10% | 79,770 |
| Sep 22, 2025 | 39.12 | 39.12 | 38.99 | 39.09 | 38.76 | - | 65,252 |
| Sep 19, 2025 | 39.11 | 39.11 | 38.99 | 39.09 | 38.76 | - | 85,766 |
| Sep 18, 2025 | 39.14 | 39.14 | 38.97 | 39.09 | 38.76 | -0.13% | 64,977 |
| Sep 17, 2025 | 39.05 | 39.17 | 39.05 | 39.14 | 38.81 | 0.15% | 111,411 |
| Sep 16, 2025 | 39.13 | 39.14 | 39.03 | 39.08 | 38.75 | -0.13% | 75,029 |
| Sep 15, 2025 | 39.07 | 39.14 | 39.00 | 39.13 | 38.80 | 0.20% | 47,324 |
| Sep 12, 2025 | 38.93 | 39.05 | 38.91 | 39.05 | 38.72 | -0.03% | 35,919 |
| Sep 11, 2025 | 38.95 | 39.06 | 38.90 | 39.06 | 38.73 | 0.44% | 92,042 |
| Sep 10, 2025 | 38.86 | 38.91 | 38.77 | 38.89 | 38.56 | 0.31% | 242,961 |
| Sep 9, 2025 | 38.83 | 38.83 | 38.68 | 38.77 | 38.44 | -0.05% | 72,618 |
| Sep 8, 2025 | 38.51 | 38.79 | 38.51 | 38.79 | 38.46 | 0.57% | 162,139 |
| Sep 5, 2025 | 38.54 | 38.58 | 38.45 | 38.57 | 38.24 | 0.50% | 95,009 |
| Sep 4, 2025 | 38.33 | 38.42 | 38.32 | 38.38 | 38.05 | 0.24% | 163,834 |
| Sep 3, 2025 | 38.35 | 38.37 | 38.13 | 38.29 | 37.96 | -0.08% | 148,129 |
| Sep 2, 2025 | 38.31 | 38.33 | 38.18 | 38.32 | 37.99 | -0.13% | 71,763 |
| Aug 29, 2025 | 38.39 | 38.39 | 38.22 | 38.37 | 38.04 | 0.05% | 69,979 |
| Aug 28, 2025 | 38.36 | 38.36 | 38.21 | 38.35 | 38.02 | -0.10% | 166,453 |
| Aug 27, 2025 | 38.43 | 38.43 | 38.26 | 38.39 | 37.96 | 0.03% | 90,587 |
| Aug 26, 2025 | 38.23 | 38.40 | 38.23 | 38.38 | 37.95 | 0.16% | 59,562 |
| Aug 25, 2025 | 38.35 | 38.39 | 38.26 | 38.32 | 37.89 | -0.08% | 95,068 |
| Aug 22, 2025 | 38.34 | 38.37 | 38.20 | 38.35 | 37.92 | 0.18% | 71,084 |
| Aug 21, 2025 | 38.34 | 38.34 | 38.21 | 38.28 | 37.85 | -0.10% | 56,892 |
| Aug 20, 2025 | 38.35 | 38.35 | 38.20 | 38.32 | 37.89 | 0.03% | 81,696 |
| Aug 19, 2025 | 38.29 | 38.32 | 38.17 | 38.31 | 37.88 | 0.13% | 148,069 |
| Aug 18, 2025 | 38.27 | 38.27 | 38.20 | 38.26 | 37.83 | - | 85,190 |
| Aug 15, 2025 | 38.17 | 38.31 | 38.17 | 38.26 | 37.83 | 0.03% | 84,793 |
| Aug 14, 2025 | 38.35 | 38.35 | 38.16 | 38.25 | 37.82 | -0.16% | 160,187 |
| Aug 13, 2025 | 38.38 | 38.38 | 38.22 | 38.31 | 37.88 | - | 93,426 |
| Aug 12, 2025 | 38.35 | 38.35 | 38.22 | 38.31 | 37.88 | 0.24% | 311,020 |
| Aug 11, 2025 | 38.26 | 38.33 | 38.15 | 38.22 | 37.79 | -0.26% | 104,079 |
| Aug 8, 2025 | 38.40 | 38.55 | 38.16 | 38.32 | 37.89 | 0.21% | 62,018 |
| Aug 7, 2025 | 38.42 | 38.42 | 38.21 | 38.24 | 37.81 | -0.18% | 83,107 |
| Aug 6, 2025 | 38.30 | 38.34 | 38.18 | 38.31 | 37.88 | 0.18% | 155,604 |
| Aug 5, 2025 | 38.12 | 38.35 | 38.12 | 38.24 | 37.81 | -0.08% | 161,994 |
| Aug 4, 2025 | 38.18 | 38.27 | 38.13 | 38.27 | 37.84 | 0.03% | 77,619 |
| Aug 1, 2025 | 38.22 | 38.37 | 38.10 | 38.26 | 37.83 | 0.37% | 305,095 |
| Jul 31, 2025 | 38.10 | 38.12 | 37.98 | 38.12 | 37.69 | 0.47% | 107,793 |
| Jul 30, 2025 | 38.02 | 38.14 | 37.81 | 37.94 | 37.51 | -0.34% | 98,468 |
| Jul 29, 2025 | 38.24 | 38.31 | 37.92 | 38.07 | 37.53 | -0.18% | 227,877 |
| Jul 28, 2025 | 38.16 | 38.18 | 37.93 | 38.14 | 37.60 | 0.16% | 112,718 |
| Jul 25, 2025 | 38.18 | 38.18 | 37.99 | 38.08 | 37.54 | 0.05% | 55,653 |
| Jul 24, 2025 | 38.14 | 38.15 | 37.97 | 38.06 | 37.52 | 0.16% | 99,332 |
| Jul 23, 2025 | 38.00 | 38.28 | 37.99 | 38.00 | 37.46 | -0.11% | 48,336 |
| Jul 22, 2025 | 37.97 | 38.23 | 37.97 | 38.04 | 37.50 | -0.03% | 151,709 |
| Jul 21, 2025 | 38.09 | 38.20 | 38.02 | 38.05 | 37.51 | 0.13% | 190,873 |
| Jul 18, 2025 | 38.04 | 38.10 | 37.92 | 38.00 | 37.46 | 0.03% | 55,116 |
| Jul 17, 2025 | 37.95 | 38.16 | 37.95 | 37.99 | 37.45 | -0.11% | 155,744 |