Hartford Municipal Opportunities ETF (HMOP)
NYSEARCA: HMOP · Real-Time Price · USD
39.42
-0.05 (-0.14%)
Mar 6, 2026, 1:54 PM EST - Market open
HMOP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.35 | 39.48 | 39.35 | 39.44 | - | -0.08% | 18,697 |
| Mar 5, 2026 | 39.42 | 39.52 | 39.39 | 39.47 | 39.47 | -0.10% | 75,145 |
| Mar 4, 2026 | 39.54 | 39.54 | 39.46 | 39.51 | 39.51 | -0.03% | 61,902 |
| Mar 3, 2026 | 39.70 | 39.70 | 39.43 | 39.52 | 39.52 | -0.43% | 61,783 |
| Mar 2, 2026 | 39.80 | 39.80 | 39.64 | 39.69 | 39.69 | -0.28% | 69,314 |
| Feb 27, 2026 | 39.84 | 39.84 | 39.75 | 39.80 | 39.80 | -0.28% | 38,243 |
| Feb 26, 2026 | 39.88 | 39.91 | 39.82 | 39.91 | 39.80 | 0.10% | 66,141 |
| Feb 25, 2026 | 39.85 | 39.87 | 39.77 | 39.87 | 39.76 | 0.13% | 108,945 |
| Feb 24, 2026 | 39.79 | 39.82 | 39.73 | 39.82 | 39.71 | 0.14% | 47,939 |
| Feb 23, 2026 | 39.76 | 39.82 | 39.72 | 39.77 | 39.65 | 0.06% | 46,228 |
| Feb 20, 2026 | 39.86 | 39.86 | 39.69 | 39.74 | 39.63 | - | 56,156 |
| Feb 19, 2026 | 39.76 | 39.78 | 39.68 | 39.74 | 39.63 | -0.05% | 50,291 |
| Feb 18, 2026 | 39.67 | 39.76 | 39.65 | 39.76 | 39.65 | -0.03% | 61,899 |
| Feb 17, 2026 | 39.72 | 39.79 | 39.63 | 39.77 | 39.66 | 0.03% | 101,867 |
| Feb 13, 2026 | 39.69 | 39.77 | 39.67 | 39.76 | 39.65 | 0.25% | 40,313 |
| Feb 12, 2026 | 39.62 | 39.72 | 39.58 | 39.66 | 39.55 | 0.20% | 76,880 |
| Feb 11, 2026 | 39.64 | 39.64 | 39.54 | 39.58 | 39.47 | -0.10% | 58,575 |
| Feb 10, 2026 | 39.61 | 39.64 | 39.57 | 39.62 | 39.51 | 0.08% | 71,524 |
| Feb 9, 2026 | 39.55 | 39.59 | 39.51 | 39.59 | 39.48 | 0.13% | 46,395 |
| Feb 6, 2026 | 39.58 | 39.62 | 39.48 | 39.54 | 39.43 | 0.08% | 56,191 |
| Feb 5, 2026 | 39.50 | 39.56 | 39.47 | 39.51 | 39.40 | - | 68,282 |
| Feb 4, 2026 | 39.52 | 39.52 | 39.37 | 39.51 | 39.40 | 0.23% | 77,512 |
| Feb 3, 2026 | 39.50 | 39.50 | 39.37 | 39.42 | 39.31 | -0.05% | 98,914 |
| Feb 2, 2026 | 39.45 | 39.46 | 39.32 | 39.44 | 39.33 | 0.08% | 41,947 |
| Jan 30, 2026 | 39.44 | 39.44 | 39.35 | 39.41 | 39.30 | -0.13% | 53,198 |
| Jan 29, 2026 | 39.46 | 39.47 | 39.42 | 39.46 | 39.24 | 0.08% | 50,369 |
| Jan 28, 2026 | 39.44 | 39.47 | 39.38 | 39.43 | 39.21 | 0.05% | 83,003 |
| Jan 27, 2026 | 39.43 | 39.47 | 39.35 | 39.41 | 39.19 | 0.08% | 151,998 |
| Jan 26, 2026 | 39.39 | 39.43 | 39.36 | 39.38 | 39.16 | 0.08% | 100,494 |
| Jan 23, 2026 | 39.40 | 39.40 | 39.31 | 39.35 | 39.13 | -0.08% | 71,932 |
| Jan 22, 2026 | 39.39 | 39.39 | 39.26 | 39.38 | 39.16 | 0.10% | 35,420 |
| Jan 21, 2026 | 39.36 | 39.36 | 39.25 | 39.34 | 39.12 | 0.10% | 88,393 |
| Jan 20, 2026 | 39.40 | 39.40 | 39.24 | 39.30 | 39.08 | -0.20% | 69,807 |
| Jan 16, 2026 | 39.44 | 39.46 | 39.38 | 39.38 | 39.16 | - | 66,370 |
| Jan 15, 2026 | 39.46 | 39.47 | 39.37 | 39.38 | 39.16 | -0.13% | 112,182 |
| Jan 14, 2026 | 39.35 | 39.43 | 39.33 | 39.43 | 39.21 | 0.18% | 46,551 |
| Jan 13, 2026 | 39.40 | 39.42 | 39.32 | 39.36 | 39.14 | 0.01% | 102,399 |
| Jan 12, 2026 | 39.36 | 39.39 | 39.27 | 39.36 | 39.14 | 0.06% | 126,065 |
| Jan 9, 2026 | 39.37 | 39.37 | 39.30 | 39.33 | 39.11 | 0.05% | 44,659 |
| Jan 8, 2026 | 39.29 | 39.36 | 39.23 | 39.31 | 39.09 | 0.10% | 56,861 |
| Jan 7, 2026 | 39.25 | 39.35 | 39.21 | 39.27 | 39.05 | 0.15% | 63,668 |
| Jan 6, 2026 | 39.19 | 39.28 | 39.00 | 39.21 | 38.99 | 0.10% | 174,745 |
| Jan 5, 2026 | 39.18 | 39.22 | 39.15 | 39.17 | 38.95 | 0.10% | 129,217 |
| Jan 2, 2026 | 39.22 | 39.22 | 39.13 | 39.13 | 38.91 | 0.05% | 71,613 |
| Dec 31, 2025 | 39.15 | 39.17 | 39.09 | 39.11 | 38.89 | 0.03% | 58,634 |
| Dec 30, 2025 | 39.13 | 39.13 | 39.09 | 39.10 | 38.88 | -0.27% | 55,467 |
| Dec 29, 2025 | 39.24 | 39.25 | 39.16 | 39.20 | 38.85 | -0.05% | 46,490 |
| Dec 26, 2025 | 39.23 | 39.25 | 39.15 | 39.23 | 38.87 | 0.01% | 24,672 |
| Dec 24, 2025 | 39.20 | 39.23 | 39.12 | 39.22 | 38.87 | 0.08% | 44,475 |
| Dec 23, 2025 | 39.23 | 39.23 | 39.14 | 39.19 | 38.84 | -0.01% | 47,099 |
| Dec 22, 2025 | 39.26 | 39.26 | 39.16 | 39.20 | 38.84 | 0.06% | 61,219 |
| Dec 19, 2025 | 39.20 | 39.23 | 39.12 | 39.17 | 38.82 | 0.03% | 48,211 |
| Dec 18, 2025 | 39.20 | 39.21 | 39.10 | 39.16 | 38.81 | -0.01% | 68,273 |
| Dec 17, 2025 | 39.24 | 39.24 | 39.09 | 39.17 | 38.81 | -0.09% | 69,642 |
| Dec 16, 2025 | 39.16 | 39.20 | 39.11 | 39.20 | 38.85 | 0.33% | 63,100 |
| Dec 15, 2025 | 39.18 | 39.18 | 39.04 | 39.07 | 38.72 | -0.13% | 96,368 |
| Dec 12, 2025 | 39.03 | 39.13 | 39.03 | 39.12 | 38.77 | -0.05% | 48,467 |
| Dec 11, 2025 | 39.15 | 39.17 | 39.05 | 39.14 | 38.79 | 0.05% | 190,791 |
| Dec 10, 2025 | 39.05 | 39.13 | 39.00 | 39.12 | 38.77 | 0.03% | 56,674 |
| Dec 9, 2025 | 39.14 | 39.17 | 39.07 | 39.11 | 38.76 | 0.08% | 32,343 |
| Dec 8, 2025 | 39.15 | 39.15 | 39.02 | 39.08 | 38.73 | -0.03% | 50,720 |
| Dec 5, 2025 | 39.19 | 39.19 | 39.03 | 39.09 | 38.74 | -0.13% | 51,576 |
| Dec 4, 2025 | 39.08 | 39.17 | 39.06 | 39.14 | 38.79 | - | 36,670 |
| Dec 3, 2025 | 39.14 | 39.16 | 39.02 | 39.14 | 38.79 | 0.09% | 37,678 |
| Dec 2, 2025 | 39.17 | 39.17 | 39.05 | 39.11 | 38.75 | 0.06% | 80,150 |
| Dec 1, 2025 | 39.20 | 39.20 | 39.03 | 39.08 | 38.73 | -0.25% | 72,978 |
| Nov 28, 2025 | 39.13 | 39.24 | 39.12 | 39.18 | 38.83 | 0.03% | 8,108 |
| Nov 26, 2025 | 39.10 | 39.18 | 39.10 | 39.17 | 38.82 | -0.36% | 40,531 |
| Nov 25, 2025 | 39.27 | 39.31 | 39.19 | 39.31 | 38.85 | 0.23% | 29,527 |
| Nov 24, 2025 | 39.30 | 39.30 | 39.17 | 39.22 | 38.76 | -0.08% | 64,024 |
| Nov 21, 2025 | 39.19 | 39.30 | 39.18 | 39.25 | 38.79 | 0.08% | 29,464 |
| Nov 20, 2025 | 39.22 | 39.24 | 39.16 | 39.22 | 38.76 | -0.13% | 80,322 |
| Nov 19, 2025 | 39.16 | 39.27 | 39.16 | 39.27 | 38.81 | 0.03% | 30,821 |
| Nov 18, 2025 | 39.31 | 39.31 | 39.18 | 39.26 | 38.80 | 0.16% | 86,138 |
| Nov 17, 2025 | 39.23 | 39.24 | 39.15 | 39.20 | 38.74 | 0.05% | 51,672 |
| Nov 14, 2025 | 39.19 | 39.27 | 39.14 | 39.18 | 38.72 | -0.18% | 61,579 |
| Nov 13, 2025 | 39.29 | 39.29 | 39.13 | 39.25 | 38.79 | -0.03% | 77,146 |
| Nov 12, 2025 | 39.26 | 39.27 | 39.19 | 39.26 | 38.80 | 0.10% | 60,724 |
| Nov 11, 2025 | 39.21 | 39.30 | 39.16 | 39.22 | 38.76 | -0.08% | 42,950 |
| Nov 10, 2025 | 39.16 | 39.25 | 39.11 | 39.25 | 38.79 | 0.18% | 94,377 |
| Nov 7, 2025 | 39.20 | 39.24 | 39.14 | 39.18 | 38.72 | 0.04% | 30,704 |
| Nov 6, 2025 | 39.22 | 39.22 | 39.12 | 39.16 | 38.71 | 0.34% | 105,663 |
| Nov 5, 2025 | 39.18 | 39.18 | 39.03 | 39.03 | 38.58 | -0.41% | 75,396 |
| Nov 4, 2025 | 39.05 | 39.20 | 39.04 | 39.19 | 38.73 | 0.10% | 148,167 |
| Nov 3, 2025 | 39.23 | 39.23 | 39.04 | 39.15 | 38.70 | -0.08% | 104,181 |
| Oct 31, 2025 | 39.16 | 39.18 | 39.09 | 39.18 | 38.72 | 0.31% | 34,797 |
| Oct 30, 2025 | 39.07 | 39.16 | 39.00 | 39.06 | 38.61 | -0.61% | 35,426 |
| Oct 29, 2025 | 39.32 | 39.35 | 39.20 | 39.30 | 38.73 | -0.03% | 56,326 |
| Oct 28, 2025 | 39.37 | 39.37 | 39.25 | 39.31 | 38.74 | -0.05% | 34,440 |
| Oct 27, 2025 | 39.39 | 39.39 | 39.29 | 39.33 | 38.76 | 0.18% | 30,274 |
| Oct 24, 2025 | 39.27 | 39.36 | 39.20 | 39.26 | 38.69 | 0.05% | 57,346 |
| Oct 23, 2025 | 39.30 | 39.31 | 39.21 | 39.24 | 38.67 | -0.15% | 32,889 |
| Oct 22, 2025 | 39.33 | 39.37 | 39.20 | 39.30 | 38.73 | -0.03% | 211,379 |
| Oct 21, 2025 | 39.27 | 39.33 | 39.17 | 39.31 | 38.74 | 0.13% | 32,138 |
| Oct 20, 2025 | 39.33 | 39.33 | 39.17 | 39.26 | 38.69 | 0.03% | 33,637 |
| Oct 17, 2025 | 39.27 | 39.28 | 39.12 | 39.25 | 38.68 | 0.08% | 33,107 |
| Oct 16, 2025 | 39.18 | 39.22 | 39.12 | 39.22 | 38.65 | 0.23% | 38,172 |
| Oct 15, 2025 | 39.19 | 39.19 | 39.07 | 39.13 | 38.56 | - | 66,898 |
| Oct 14, 2025 | 39.10 | 39.15 | 39.06 | 39.13 | 38.56 | 0.08% | 84,881 |
| Oct 13, 2025 | 39.08 | 39.10 | 39.01 | 39.10 | 38.53 | 0.33% | 35,967 |