Hartford Quality Value ETF (QUVU)

BATS: QUVU · Real-Time Price · USD

28.69

-0.07 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

28.69

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

QUVU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.70	28.81	28.70	28.70	-	-0.24%	324,898
Apr 27, 2026	28.82	28.82	28.74	28.77	28.77	-	918
Apr 24, 2026	28.91	28.91	28.73	28.77	28.77	-0.23%	2,471
Apr 23, 2026	28.76	28.86	28.67	28.83	28.83	0.26%	4,952
Apr 22, 2026	28.75	28.88	28.74	28.76	28.76	0.33%	13,265
Apr 21, 2026	28.91	28.93	28.62	28.66	28.66	-0.47%	3,163
Apr 20, 2026	28.73	28.85	28.72	28.80	28.80	-	7,476
Apr 17, 2026	28.62	28.89	28.62	28.80	28.80	1.11%	2,464
Apr 16, 2026	28.53	28.53	28.49	28.49	28.49	0.02%	2,144
Apr 15, 2026	28.65	28.65	28.38	28.48	28.48	-0.21%	9,712
Apr 14, 2026	28.43	28.58	28.41	28.54	28.54	0.38%	6,611
Apr 13, 2026	28.19	28.43	28.05	28.43	28.43	0.96%	4,393
Apr 10, 2026	28.57	28.57	28.15	28.16	28.16	-0.88%	7,044
Apr 9, 2026	28.19	28.43	28.19	28.41	28.41	0.35%	2,572
Apr 8, 2026	28.15	28.31	28.15	28.31	28.31	2.54%	9,068
Apr 7, 2026	27.65	27.65	27.56	27.61	27.61	-	8,220
Apr 6, 2026	27.45	27.61	27.39	27.61	27.61	0.60%	10,045
Apr 2, 2026	27.14	27.44	27.13	27.44	27.44	0.16%	6,851
Apr 1, 2026	27.22	27.40	27.22	27.40	27.40	0.80%	9,119
Mar 31, 2026	27.04	27.18	26.86	27.18	27.18	1.75%	5,420
Mar 30, 2026	27.07	27.07	26.63	26.72	26.72	-0.27%	5,064
Mar 27, 2026	27.07	27.07	26.79	26.79	26.79	-1.33%	4,556
Mar 26, 2026	27.20	27.41	27.15	27.15	27.15	-0.89%	8,269
Mar 25, 2026	27.47	27.47	27.33	27.39	27.39	0.70%	16,662
Mar 24, 2026	26.95	27.32	26.88	27.20	27.20	0.22%	8,190
Mar 23, 2026	27.31	27.31	27.14	27.14	27.14	0.72%	2,298
Mar 20, 2026	27.33	27.33	26.93	26.95	26.95	-1.06%	3,452
Mar 19, 2026	26.99	27.24	26.99	27.24	27.24	0.04%	5,463
Mar 18, 2026	27.58	27.58	27.22	27.22	27.22	-1.44%	3,231
Mar 17, 2026	27.64	27.73	27.62	27.62	27.62	0.41%	3,605
Mar 16, 2026	27.56	27.56	27.47	27.51	27.51	0.82%	1,140
Mar 13, 2026	27.45	27.55	27.29	27.29	27.29	-0.11%	2,025
Mar 12, 2026	27.48	27.51	27.32	27.32	27.32	-1.23%	8,225
Mar 11, 2026	27.80	27.80	27.59	27.66	27.65	-0.31%	7,154
Mar 10, 2026	27.91	28.03	27.74	27.74	27.74	-0.54%	4,357
Mar 9, 2026	27.58	27.96	27.41	27.89	27.89	0.05%	9,409
Mar 6, 2026	27.94	27.94	27.70	27.88	27.88	-1.27%	7,223
Mar 5, 2026	28.56	28.56	28.16	28.24	28.24	-1.23%	8,455
Mar 4, 2026	28.57	28.60	28.50	28.59	28.59	0.34%	3,276
Mar 3, 2026	28.43	28.54	28.19	28.49	28.49	-1.41%	3,975
Mar 2, 2026	28.75	28.90	28.75	28.90	28.90	0.01%	8,799
Feb 27, 2026	28.83	28.90	28.70	28.90	28.90	0.30%	25,180
Feb 26, 2026	28.80	28.86	28.68	28.81	28.81	0.39%	2,175
Feb 25, 2026	28.79	28.79	28.66	28.70	28.70	0.09%	8,511
Feb 24, 2026	28.67	28.69	28.58	28.68	28.68	0.54%	7,980
Feb 23, 2026	28.89	28.89	28.52	28.52	28.52	-1.18%	2,552
Feb 20, 2026	28.67	28.86	28.65	28.86	28.86	0.81%	6,889
Feb 19, 2026	28.55	28.64	28.54	28.63	28.63	-0.17%	10,288
Feb 18, 2026	28.67	28.68	28.61	28.68	28.68	0.30%	2,218
Feb 17, 2026	28.66	28.71	28.49	28.59	28.59	-0.34%	7,705
Feb 13, 2026	28.46	28.76	28.46	28.69	28.69	0.99%	17,400
Feb 12, 2026	28.79	28.88	28.41	28.41	28.41	-1.25%	3,648
Feb 11, 2026	28.64	28.81	28.64	28.77	28.77	0.74%	6,690
Feb 10, 2026	28.46	28.72	28.46	28.56	28.56	0.18%	9,162
Feb 9, 2026	28.54	28.59	28.40	28.51	28.51	-0.31%	9,130
Feb 6, 2026	28.33	28.60	28.33	28.60	28.60	1.26%	3,651
Feb 5, 2026	28.20	28.35	28.16	28.24	28.24	-0.41%	8,184
Feb 4, 2026	28.26	28.46	28.26	28.36	28.36	0.64%	4,512
Feb 3, 2026	28.22	28.30	28.10	28.18	28.18	-0.42%	3,918
Feb 2, 2026	27.98	28.36	27.98	28.30	28.30	0.43%	6,541
Jan 30, 2026	28.11	28.19	28.05	28.18	28.18	-0.21%	2,490
Jan 29, 2026	28.18	28.24	27.98	28.24	28.24	0.68%	5,054
Jan 28, 2026	28.07	28.07	27.98	28.05	28.05	-0.32%	1,877
Jan 27, 2026	28.10	28.14	28.02	28.14	28.14	-0.11%	8,958
Jan 26, 2026	28.13	28.23	28.13	28.17	28.17	0.43%	4,213
Jan 23, 2026	28.11	28.12	28.02	28.05	28.05	-0.15%	7,476
Jan 22, 2026	28.13	28.20	28.05	28.09	28.09	0.44%	5,476
Jan 21, 2026	27.77	27.98	27.77	27.97	27.97	1.23%	2,402
Jan 20, 2026	27.82	27.88	27.59	27.63	27.63	-1.66%	6,206
Jan 16, 2026	28.15	28.15	28.10	28.10	28.10	-0.19%	1,860
Jan 15, 2026	28.08	28.22	28.04	28.15	28.15	0.45%	10,009
Jan 14, 2026	27.85	28.03	27.85	28.03	28.03	0.23%	4,922
Jan 13, 2026	28.03	28.03	27.87	27.96	27.96	0.01%	3,293
Jan 12, 2026	27.95	27.96	27.91	27.96	27.96	-0.11%	2,112
Jan 9, 2026	28.01	28.05	27.99	27.99	27.99	0.29%	5,773
Jan 8, 2026	27.73	27.94	27.73	27.91	27.91	0.81%	6,046
Jan 7, 2026	27.78	27.79	27.66	27.69	27.69	-1.16%	3,862
Jan 6, 2026	27.70	28.01	27.70	28.01	28.01	0.97%	16,303
Jan 5, 2026	27.61	27.75	27.61	27.74	27.74	0.73%	11,384
Jan 2, 2026	27.42	27.58	27.40	27.54	27.54	0.49%	4,992
Dec 31, 2025	27.56	27.56	27.41	27.41	27.41	-0.74%	3,123
Dec 30, 2025	27.62	27.64	27.61	27.61	27.61	-0.33%	7,556
Dec 29, 2025	27.66	27.70	27.44	27.70	27.70	-	585,024
Dec 26, 2025	27.73	27.73	27.60	27.70	27.70	0.08%	10,815
Dec 24, 2025	27.64	27.72	27.63	27.68	27.68	0.54%	8,433
Dec 23, 2025	27.44	27.59	27.44	27.53	27.53	-1.75%	7,461
Dec 22, 2025	27.83	28.03	27.83	28.02	27.48	0.90%	5,034
Dec 19, 2025	27.70	27.95	27.70	27.77	27.24	0.40%	7,705
Dec 18, 2025	27.81	27.87	27.66	27.66	27.13	-0.14%	2,980
Dec 17, 2025	27.82	27.98	27.66	27.70	27.17	-0.22%	6,047
Dec 16, 2025	27.90	27.90	27.69	27.76	27.23	-0.79%	5,192
Dec 15, 2025	28.00	28.07	27.90	27.98	27.44	0.27%	16,918
Dec 12, 2025	28.05	28.58	27.90	27.90	27.37	-0.56%	19,851
Dec 11, 2025	27.93	28.06	27.79	28.06	27.52	0.90%	4,978
Dec 10, 2025	27.47	27.85	27.46	27.81	27.27	1.16%	26,004
Dec 9, 2025	27.58	27.60	27.45	27.49	26.96	-	14,293
Dec 8, 2025	27.61	27.63	27.47	27.49	26.96	-0.54%	10,417
Dec 5, 2025	27.59	27.71	27.59	27.64	27.11	0.25%	4,723
Dec 4, 2025	27.57	27.65	27.52	27.57	27.04	-0.14%	6,697
Dec 3, 2025	27.40	27.63	27.40	27.61	27.08	1.05%	11,245