Skip to main content
Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
27.64
+0.07 (0.25%)
At close: Dec 5, 2025, 4:00 PM EST
27.64
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

QUVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5927.7127.5927.6427.640.25%4,723
Dec 4, 202527.5727.6327.5627.5727.57-0.14%1,208
Dec 3, 202527.4027.6327.4027.6127.611.05%11,245
Dec 2, 202527.4427.4427.2627.3227.32-0.06%12,429
Dec 1, 202527.3727.4927.3427.3427.34-0.66%18,977
Nov 28, 202527.4327.5527.3727.5227.520.40%5,486
Nov 26, 202527.2727.4427.2727.4127.410.73%11,068
Nov 25, 202527.0127.2126.9827.2127.211.07%6,268
Nov 24, 202526.9226.9826.8426.9226.920.65%9,135
Nov 21, 202526.5126.8526.5126.7526.751.74%28,357
Nov 20, 202526.8226.9026.2926.2926.29-1.08%5,936
Nov 19, 202526.6826.7326.5626.5826.58-0.08%7,673
Nov 18, 202526.5226.7426.5226.6026.60-0.11%9,205
Nov 17, 202526.9827.0126.6026.6326.63-1.08%5,752
Nov 14, 202526.9226.9526.8426.9226.92-0.30%3,181
Nov 13, 202527.2427.2427.0027.0027.00-1.06%6,260
Nov 12, 202527.2527.3427.1727.2927.290.41%6,132
Nov 11, 202527.0127.1927.0127.1827.180.56%6,736
Nov 10, 202526.9927.0326.9127.0327.031.22%25,985
Nov 7, 202526.6526.8026.6126.7026.700.03%16,689
Nov 6, 202526.8626.9226.6326.6926.69-0.37%9,375
Nov 5, 202526.6326.8626.6326.7926.790.60%11,379
Nov 4, 202526.5226.7226.5226.6326.63-0.56%5,186
Nov 3, 202526.8726.8726.6326.7826.78-0.20%2,403
Oct 31, 202526.7426.8426.6626.8426.830.26%2,693
Oct 30, 202526.7026.9526.6826.7726.770.24%21,978
Oct 29, 202526.9626.9626.6526.7026.70-0.66%5,546
Oct 28, 202527.0827.0826.8526.8826.88-0.71%3,931
Oct 27, 202527.0927.0926.9227.0727.070.70%8,642
Oct 24, 202526.8426.9426.8426.8826.880.31%3,948
Oct 23, 202526.8526.8726.7726.8026.80-0.16%8,905
Oct 22, 202526.9526.9526.7826.8426.84-0.27%12,516
Oct 21, 202526.9126.9626.8226.9126.91-0.14%16,033
Oct 20, 202526.8026.9826.7726.9526.951.06%14,926
Oct 17, 202526.6526.7026.5226.6726.670.63%7,175
Oct 16, 202526.9626.9626.4726.5026.50-1.12%8,058
Oct 15, 202526.8526.9026.7126.8026.800.52%8,026
Oct 14, 202526.3026.7726.3026.6626.660.99%8,256
Oct 13, 202526.3626.4526.3626.4026.400.99%2,650
Oct 10, 202526.7427.0025.6626.1426.14-1.78%5,675
Oct 9, 202526.8526.9426.1926.6226.62-0.73%22,098
Oct 8, 202526.8426.8726.7426.8126.810.25%5,371
Oct 7, 202526.8926.8926.6826.7426.74-0.10%11,940
Oct 6, 202526.8826.8826.7626.7726.770.18%5,745
Oct 3, 202526.7126.8226.6726.7226.720.38%22,960
Oct 2, 202526.7026.7026.5726.6226.62-0.21%3,051
Oct 1, 202526.4826.7226.4826.6826.680.47%24,006
Sep 30, 202526.3526.5526.3526.5526.550.55%6,970
Sep 29, 202526.4826.4826.3526.4126.410.27%2,002
Sep 26, 202526.2126.3626.2126.3426.340.78%6,243
Sep 25, 202526.1726.2726.0926.1326.13-0.59%7,577
Sep 24, 202526.3426.4126.2826.2926.29-0.11%17,698
Sep 23, 202526.2526.4226.2526.3226.320.21%12,362
Sep 22, 202526.2226.3026.2026.2626.260.02%11,853
Sep 19, 202526.2726.2926.1926.2526.25-0.17%34,763
Sep 18, 202526.3126.3326.2426.3026.300.30%11,475
Sep 17, 202526.1226.3326.1226.2226.220.54%11,213
Sep 16, 202526.2026.2326.0426.0826.08-0.29%14,215
Sep 15, 202526.2226.2626.1326.1626.15-0.24%4,403
Sep 12, 202526.3626.3826.2126.2226.22-0.56%4,645
Sep 11, 202526.1026.3626.0126.3626.361.36%11,916
Sep 10, 202526.0526.0825.9526.0126.01-8,682
Sep 9, 202525.9126.0525.9126.0126.010.06%4,488
Sep 8, 202526.0826.0825.8526.0026.000.02%10,538
Sep 5, 202526.0926.1425.9025.9925.99-0.15%5,767
Sep 4, 202525.8726.0325.8426.0326.030.45%41,060
Sep 3, 202525.9625.9725.8325.9225.910.17%24,604
Sep 2, 202525.8325.8725.7125.8725.87-0.49%16,179
Aug 29, 202526.0126.0125.9026.0026.00-0.04%4,705
Aug 28, 202525.9926.0225.8926.0126.010.15%5,036
Aug 27, 202525.8825.9725.8025.9725.970.36%3,881
Aug 26, 202525.7425.8825.7225.8825.870.20%6,903
Aug 25, 202526.0026.0025.8225.8225.82-0.70%4,772
Aug 22, 202525.7626.0625.7626.0126.011.58%3,621
Aug 21, 202525.6225.6625.6025.6025.60-0.31%2,736
Aug 20, 202525.6625.6825.5925.6825.680.27%5,799
Aug 19, 202525.6225.6725.5525.6125.610.31%6,819
Aug 18, 202525.4925.5825.4725.5325.53-0.06%9,836
Aug 15, 202525.7425.7425.5525.5525.55-0.25%8,857
Aug 14, 202525.5925.6225.4925.6225.61-0.40%3,486
Aug 13, 202525.5225.7225.4925.7225.721.07%5,934
Aug 12, 202525.2825.4525.1925.4525.451.25%7,304
Aug 11, 202525.2325.2825.0925.1325.13-0.10%6,184
Aug 8, 202525.0825.1825.0025.1625.160.90%5,643
Aug 7, 202525.0625.0624.8924.9324.93-0.18%8,190
Aug 6, 202525.0325.0324.9424.9824.98-0.04%1,252
Aug 5, 202525.0425.1024.9324.9924.99-0.02%4,053
Aug 4, 202524.8224.9924.7624.9924.991.07%7,037
Aug 1, 202524.8324.8324.5924.7324.73-0.90%10,869
Jul 31, 202525.1125.2224.9524.9524.95-1.34%3,931
Jul 30, 202525.3825.4425.2525.2925.29-0.47%4,531
Jul 29, 202525.4825.4825.3525.4125.410.15%6,023
Jul 28, 202525.5925.5925.3425.3725.37-0.74%9,126
Jul 25, 202525.5125.5925.4625.5625.560.15%6,346
Jul 24, 202525.6025.6025.5125.5225.52-0.64%9,633
Jul 23, 202525.6425.6925.5425.6925.680.37%3,930
Jul 22, 202525.3725.5925.3725.5925.590.99%10,960
Jul 21, 202525.4825.5325.3425.3425.34-0.24%10,242
Jul 18, 202525.6125.6125.4025.4025.40-0.32%6,401
Jul 17, 202525.3425.4825.3425.4825.480.22%15,954