Skip to main content
Hartford Quality Value ETF (QUVU)
BATS: QUVU · Real-Time Price · USD
28.24
-0.35 (-1.24%)
Mar 5, 2026, 4:00 PM EST - Market closed

QUVU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202628.5628.5628.1628.2428.24-1.23%8,455
Mar 4, 202628.5728.6028.5028.5928.590.34%3,276
Mar 3, 202628.4328.5428.1928.4928.49-1.41%3,975
Mar 2, 202628.7528.9028.7528.9028.900.01%8,799
Feb 27, 202628.8328.9028.7028.9028.900.30%25,180
Feb 26, 202628.8028.8628.6828.8128.810.39%2,175
Feb 25, 202628.7928.7928.6628.7028.700.09%8,511
Feb 24, 202628.6728.6928.5828.6828.680.54%7,980
Feb 23, 202628.8928.8928.5228.5228.52-1.18%2,552
Feb 20, 202628.6728.8628.6528.8628.860.81%6,889
Feb 19, 202628.5528.6428.5428.6328.63-0.17%10,288
Feb 18, 202628.6728.6828.6128.6828.680.30%2,218
Feb 17, 202628.6628.7128.4928.5928.59-0.34%7,705
Feb 13, 202628.4628.7628.4628.6928.690.99%17,400
Feb 12, 202628.7928.8828.4128.4128.41-1.25%3,648
Feb 11, 202628.6428.8128.6428.7728.770.74%6,690
Feb 10, 202628.4628.7228.4628.5628.560.18%9,162
Feb 9, 202628.5428.5928.4028.5128.51-0.31%9,130
Feb 6, 202628.3328.6028.3328.6028.601.26%3,651
Feb 5, 202628.2028.3528.1628.2428.24-0.41%8,184
Feb 4, 202628.2628.4628.2628.3628.360.64%4,512
Feb 3, 202628.2228.3028.1028.1828.18-0.42%3,918
Feb 2, 202627.9828.3627.9828.3028.300.43%6,541
Jan 30, 202628.1128.1928.0528.1828.18-0.21%2,490
Jan 29, 202628.1828.2427.9828.2428.240.68%5,054
Jan 28, 202628.0728.0727.9828.0528.05-0.32%1,877
Jan 27, 202628.1028.1428.0228.1428.14-0.11%8,958
Jan 26, 202628.1328.2328.1328.1728.170.43%4,213
Jan 23, 202628.1128.1228.0228.0528.05-0.15%7,476
Jan 22, 202628.1328.2028.0528.0928.090.44%5,476
Jan 21, 202627.7727.9827.7727.9727.971.23%2,402
Jan 20, 202627.8227.8827.5927.6327.63-1.66%6,206
Jan 16, 202628.1528.1528.1028.1028.10-0.19%1,860
Jan 15, 202628.0828.2228.0428.1528.150.45%10,009
Jan 14, 202627.8528.0327.8528.0328.030.23%4,922
Jan 13, 202628.0328.0327.8727.9627.960.01%3,293
Jan 12, 202627.9527.9627.9127.9627.96-0.11%2,112
Jan 9, 202628.0128.0527.9927.9927.990.29%5,773
Jan 8, 202627.7327.9427.7327.9127.910.81%6,046
Jan 7, 202627.7827.7927.6627.6927.69-1.16%3,862
Jan 6, 202627.7028.0127.7028.0128.010.97%16,303
Jan 5, 202627.6127.7527.6127.7427.740.73%11,384
Jan 2, 202627.4227.5827.4027.5427.540.49%4,992
Dec 31, 202527.5627.5627.4127.4127.41-0.74%3,123
Dec 30, 202527.6227.6427.6127.6127.61-0.33%7,556
Dec 29, 202527.6627.7027.4427.7027.70-585,024
Dec 26, 202527.7327.7327.6027.7027.700.08%10,815
Dec 24, 202527.6427.7227.6327.6827.680.54%8,433
Dec 23, 202527.4427.5927.4427.5327.53-1.75%7,461
Dec 22, 202527.8328.0327.8328.0227.480.90%5,034
Dec 19, 202527.7027.9527.7027.7727.240.40%7,705
Dec 18, 202527.8127.8727.6627.6627.13-0.14%2,980
Dec 17, 202527.8227.9827.6627.7027.17-0.22%6,047
Dec 16, 202527.9027.9027.6927.7627.23-0.79%5,192
Dec 15, 202528.0028.0727.9027.9827.440.27%16,918
Dec 12, 202528.0528.5827.9027.9027.37-0.56%19,851
Dec 11, 202527.9328.0627.7928.0627.520.90%4,978
Dec 10, 202527.4727.8527.4627.8127.271.16%26,004
Dec 9, 202527.5827.6027.4527.4926.96-14,293
Dec 8, 202527.6127.6327.4727.4926.96-0.54%10,417
Dec 5, 202527.5927.7127.5927.6427.110.25%4,723
Dec 4, 202527.5727.6527.5227.5727.04-0.14%6,697
Dec 3, 202527.4027.6327.4027.6127.081.05%11,245
Dec 2, 202527.4427.4427.2627.3226.80-0.06%12,429
Dec 1, 202527.3727.4927.3427.3426.81-0.66%18,977
Nov 28, 202527.4327.5527.3727.5226.990.40%5,486
Nov 26, 202527.2727.4427.2727.4126.880.73%11,068
Nov 25, 202527.0127.2126.9827.2126.691.07%6,268
Nov 24, 202526.9226.9826.8426.9226.400.65%9,135
Nov 21, 202526.5126.8526.5126.7526.231.74%28,357
Nov 20, 202526.8226.9026.2926.2925.79-1.08%5,936
Nov 19, 202526.6826.7326.5626.5826.07-0.08%7,673
Nov 18, 202526.5226.7426.5226.6026.09-0.11%9,205
Nov 17, 202526.9827.0126.6026.6326.12-1.08%5,752
Nov 14, 202526.9226.9526.8426.9226.40-0.30%3,181
Nov 13, 202527.2427.2427.0027.0026.48-1.06%6,260
Nov 12, 202527.2527.3427.1727.2926.760.41%6,132
Nov 11, 202527.0127.1927.0127.1826.650.56%6,736
Nov 10, 202526.9927.0326.9127.0326.511.22%25,985
Nov 7, 202526.6526.8026.6126.7026.190.03%16,689
Nov 6, 202526.8626.9226.6326.6926.18-0.37%9,375
Nov 5, 202526.6326.8626.6326.7926.270.60%11,379
Nov 4, 202526.5226.7226.5226.6326.12-0.56%5,186
Nov 3, 202526.8726.8726.6326.7826.27-0.20%2,403
Oct 31, 202526.7426.8426.6626.8426.320.26%2,693
Oct 30, 202526.7026.9526.6826.7726.250.24%21,978
Oct 29, 202526.9626.9626.6526.7026.19-0.66%5,546
Oct 28, 202527.0827.0826.8526.8826.36-0.71%3,931
Oct 27, 202527.0927.0926.9227.0726.550.70%8,642
Oct 24, 202526.8426.9426.8426.8826.360.31%3,948
Oct 23, 202526.8526.8726.7726.8026.28-0.16%8,905
Oct 22, 202526.9526.9526.7826.8426.32-0.27%12,516
Oct 21, 202526.9126.9626.8226.9126.39-0.14%16,033
Oct 20, 202526.8026.9826.7726.9526.431.06%14,926
Oct 17, 202526.6526.7026.5226.6726.150.63%7,175
Oct 16, 202526.9626.9626.4726.5025.99-1.12%8,058
Oct 15, 202526.8526.9026.7126.8026.280.52%8,026
Oct 14, 202526.3026.7726.3026.6626.150.99%8,256
Oct 13, 202526.3626.4526.3626.4025.890.99%2,650
Oct 10, 202526.7427.0025.6626.1425.64-1.78%5,675