Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
49.72
-0.89 (-1.77%)
At close: Mar 5, 2026, 4:00 PM EST
49.72
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
ROSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.14 | 50.14 | 49.93 | 49.93 | - | -1.35% | 332 |
| Mar 4, 2026 | 50.27 | 50.67 | 50.27 | 50.61 | 50.61 | 1.05% | 3,218 |
| Mar 3, 2026 | 49.63 | 50.08 | 49.63 | 50.08 | 50.08 | -1.16% | 541 |
| Mar 2, 2026 | 50.00 | 50.69 | 50.00 | 50.67 | 50.67 | 0.70% | 16,517 |
| Feb 27, 2026 | 50.41 | 50.41 | 50.21 | 50.32 | 50.32 | -1.33% | 1,357 |
| Feb 26, 2026 | 50.99 | 51.00 | 50.99 | 51.00 | 51.00 | 0.27% | 652 |
| Feb 25, 2026 | 50.60 | 50.86 | 50.53 | 50.86 | 50.86 | 0.87% | 1,754 |
| Feb 24, 2026 | 50.15 | 50.42 | 50.14 | 50.42 | 50.42 | 0.92% | 606 |
| Feb 23, 2026 | 50.14 | 50.14 | 49.75 | 49.96 | 49.96 | -2.01% | 2,804 |
| Feb 20, 2026 | 50.60 | 50.98 | 50.60 | 50.98 | 50.98 | 0.30% | 985 |
| Feb 19, 2026 | 50.80 | 50.83 | 50.61 | 50.83 | 50.83 | -0.09% | 1,752 |
| Feb 18, 2026 | 51.17 | 51.17 | 50.80 | 50.88 | 50.88 | 0.10% | 1,363 |
| Feb 17, 2026 | 50.78 | 50.85 | 50.78 | 50.83 | 50.83 | 0.05% | 692 |
| Feb 13, 2026 | 50.99 | 50.99 | 50.80 | 50.80 | 50.80 | 0.86% | 424 |
| Feb 12, 2026 | 51.38 | 51.38 | 50.37 | 50.37 | 50.37 | -1.37% | 1,670 |
| Feb 11, 2026 | 51.25 | 51.25 | 50.86 | 51.07 | 51.07 | 0.30% | 8,429 |
| Feb 10, 2026 | 50.97 | 50.97 | 50.92 | 50.92 | 50.92 | -0.04% | 332 |
| Feb 9, 2026 | 51.18 | 51.18 | 50.94 | 50.94 | 50.94 | -0.51% | 4,544 |
| Feb 6, 2026 | 50.60 | 51.20 | 50.60 | 51.20 | 51.20 | 2.23% | 1,186 |
| Feb 5, 2026 | 49.92 | 50.08 | 49.92 | 50.08 | 50.08 | -0.21% | 617 |
| Feb 4, 2026 | 50.12 | 50.19 | 50.03 | 50.19 | 50.18 | 0.52% | 262,243 |
| Feb 3, 2026 | 49.89 | 49.93 | 49.75 | 49.93 | 49.93 | 0.11% | 2,483 |
| Feb 2, 2026 | 49.86 | 49.87 | 49.86 | 49.87 | 49.87 | 1.65% | 207 |
| Jan 30, 2026 | 48.87 | 49.06 | 48.87 | 49.06 | 49.06 | -0.12% | 235 |
| Jan 29, 2026 | 48.60 | 49.12 | 48.60 | 49.12 | 49.12 | 0.93% | 565 |
| Jan 28, 2026 | 48.90 | 48.90 | 48.66 | 48.66 | 48.66 | -0.87% | 1,277 |
| Jan 27, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.07% | 47 |
| Jan 26, 2026 | 50.00 | 50.00 | 49.12 | 49.12 | 49.12 | 0.07% | 522 |
| Jan 23, 2026 | 49.47 | 49.48 | 49.09 | 49.09 | 49.09 | -1.93% | 1,495 |
| Jan 22, 2026 | 50.34 | 50.45 | 50.05 | 50.05 | 50.05 | -0.17% | 1,231 |
| Jan 21, 2026 | 49.40 | 50.16 | 49.40 | 50.14 | 50.14 | 2.16% | 2,467 |
| Jan 20, 2026 | 48.90 | 49.26 | 48.90 | 49.08 | 49.08 | -0.96% | 975 |
| Jan 16, 2026 | 49.75 | 49.75 | 49.55 | 49.55 | 49.55 | -0.26% | 1,520 |
| Jan 15, 2026 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 1.32% | 244 |
| Jan 14, 2026 | 48.93 | 49.03 | 48.93 | 49.03 | 49.03 | 0.30% | 250 |
| Jan 13, 2026 | 48.84 | 48.89 | 48.84 | 48.89 | 48.89 | -0.22% | 605 |
| Jan 12, 2026 | 48.82 | 49.00 | 48.82 | 49.00 | 49.00 | 0.25% | 2,871 |
| Jan 9, 2026 | 48.93 | 48.93 | 48.75 | 48.87 | 48.87 | 0.12% | 1,614 |
| Jan 8, 2026 | 48.62 | 48.82 | 48.62 | 48.82 | 48.82 | 1.53% | 535 |
| Jan 7, 2026 | 47.99 | 48.08 | 47.99 | 48.08 | 48.08 | -0.54% | 405 |
| Jan 6, 2026 | 47.97 | 48.35 | 47.97 | 48.34 | 48.34 | 1.25% | 561 |
| Jan 5, 2026 | 47.24 | 47.75 | 47.24 | 47.75 | 47.74 | 1.65% | 396 |
| Jan 2, 2026 | 46.79 | 46.97 | 46.79 | 46.97 | 46.97 | -0.06% | 305 |
| Dec 31, 2025 | 47.22 | 47.23 | 47.00 | 47.00 | 47.00 | -0.86% | 2,336 |
| Dec 30, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -0.48% | 291 |
| Dec 29, 2025 | 47.74 | 47.74 | 47.64 | 47.64 | 47.64 | -0.43% | 893 |
| Dec 26, 2025 | 47.93 | 47.93 | 47.71 | 47.84 | 47.84 | -0.10% | 3,469 |
| Dec 24, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 0.33% | 103 |
| Dec 23, 2025 | 47.94 | 47.94 | 47.73 | 47.73 | 47.73 | -1.14% | 391 |
| Dec 22, 2025 | 48.24 | 48.48 | 48.24 | 48.28 | 47.90 | 0.50% | 10,288 |
| Dec 19, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.66 | -0.30% | 103 |
| Dec 18, 2025 | 48.36 | 48.36 | 48.07 | 48.18 | 47.80 | 0.58% | 1,596 |
| Dec 17, 2025 | 48.36 | 48.36 | 47.91 | 47.91 | 47.53 | -0.50% | 406 |
| Dec 16, 2025 | 48.04 | 48.15 | 48.04 | 48.15 | 47.77 | -0.34% | 678 |
| Dec 15, 2025 | 48.66 | 48.66 | 48.19 | 48.31 | 47.93 | -0.19% | 1,633 |
| Dec 12, 2025 | 48.57 | 48.57 | 48.40 | 48.40 | 48.02 | -0.07% | 742 |
| Dec 11, 2025 | 48.24 | 48.44 | 48.24 | 48.44 | 48.06 | 0.94% | 988 |
| Dec 10, 2025 | 47.38 | 48.23 | 47.38 | 47.99 | 47.61 | 2.01% | 2,287 |
| Dec 9, 2025 | 47.18 | 47.18 | 46.94 | 47.04 | 46.67 | 0.64% | 20,740 |
| Dec 8, 2025 | 46.87 | 47.03 | 46.74 | 46.74 | 46.37 | -0.28% | 1,301 |
| Dec 5, 2025 | 46.97 | 46.97 | 46.87 | 46.87 | 46.50 | -0.16% | 437 |
| Dec 4, 2025 | 47.22 | 47.22 | 46.95 | 46.95 | 46.58 | -0.29% | 242 |
| Dec 3, 2025 | 47.07 | 47.09 | 47.07 | 47.09 | 46.72 | 1.27% | 514 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.13 | 0.19% | 24 |
| Dec 1, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.04 | -0.37% | 5 |
| Nov 28, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.22 | -0.08% | 49 |
| Nov 26, 2025 | 46.79 | 46.79 | 46.62 | 46.62 | 46.25 | 0.33% | 1,147 |
| Nov 25, 2025 | 46.45 | 46.47 | 46.45 | 46.47 | 46.10 | 2.36% | 516 |
| Nov 24, 2025 | 45.29 | 45.40 | 45.28 | 45.40 | 45.04 | 0.55% | 519 |
| Nov 21, 2025 | 45.17 | 45.17 | 45.06 | 45.15 | 44.79 | 2.78% | 546 |
| Nov 20, 2025 | 44.64 | 44.64 | 43.93 | 43.93 | 43.58 | -0.77% | 2,428 |
| Nov 19, 2025 | 44.48 | 44.48 | 44.27 | 44.27 | 43.92 | -0.32% | 982 |
| Nov 18, 2025 | 44.26 | 44.41 | 44.19 | 44.41 | 44.06 | 0.33% | 430 |
| Nov 17, 2025 | 45.09 | 45.13 | 44.27 | 44.27 | 43.92 | -1.96% | 7,367 |
| Nov 14, 2025 | 45.10 | 45.20 | 45.10 | 45.15 | 44.79 | -0.17% | 3,598 |
| Nov 13, 2025 | 45.75 | 45.75 | 45.23 | 45.23 | 44.87 | -1.38% | 1,046 |
| Nov 12, 2025 | 46.07 | 46.07 | 45.86 | 45.86 | 45.50 | 0.31% | 1,941 |
| Nov 11, 2025 | 45.58 | 45.72 | 45.58 | 45.72 | 45.36 | 0.46% | 270 |
| Nov 10, 2025 | 45.48 | 45.51 | 45.48 | 45.51 | 45.15 | 0.80% | 227 |
| Nov 7, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.79 | 0.42% | 163 |
| Nov 6, 2025 | 45.11 | 45.11 | 44.95 | 44.96 | 44.61 | -0.51% | 838 |
| Nov 5, 2025 | 45.28 | 45.28 | 45.19 | 45.19 | 44.84 | 1.70% | 287 |
| Nov 4, 2025 | 44.26 | 44.44 | 44.26 | 44.44 | 44.09 | -0.42% | 315 |
| Nov 3, 2025 | 44.39 | 44.65 | 44.39 | 44.62 | 44.27 | 0.44% | 1,764 |
| Oct 31, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.08 | -0.22% | 45 |
| Oct 30, 2025 | 44.58 | 44.81 | 44.53 | 44.53 | 44.18 | -0.31% | 565 |
| Oct 29, 2025 | 45.04 | 45.04 | 44.66 | 44.66 | 44.31 | -1.41% | 344 |
| Oct 28, 2025 | 45.07 | 45.35 | 45.07 | 45.30 | 44.94 | -0.39% | 1,438 |
| Oct 27, 2025 | 45.87 | 45.87 | 45.47 | 45.48 | 45.12 | -0.52% | 1,333 |
| Oct 24, 2025 | 45.77 | 45.78 | 45.69 | 45.72 | 45.36 | 0.88% | 1,204 |
| Oct 23, 2025 | 45.19 | 45.47 | 45.16 | 45.32 | 44.96 | 0.98% | 867 |
| Oct 22, 2025 | 44.91 | 45.00 | 44.88 | 44.88 | 44.53 | -0.32% | 1,116 |
| Oct 21, 2025 | 44.84 | 45.02 | 44.84 | 45.02 | 44.67 | 0.36% | 239 |
| Oct 20, 2025 | 44.67 | 44.87 | 44.67 | 44.86 | 44.51 | 1.40% | 350 |
| Oct 17, 2025 | 44.00 | 44.34 | 44.00 | 44.24 | 43.89 | 0.09% | 23,886 |
| Oct 16, 2025 | 44.67 | 44.68 | 44.21 | 44.21 | 43.86 | -1.54% | 530 |
| Oct 15, 2025 | 45.03 | 45.08 | 44.90 | 44.90 | 44.54 | 0.17% | 670 |
| Oct 14, 2025 | 43.73 | 44.90 | 43.73 | 44.82 | 44.47 | 1.43% | 1,649 |
| Oct 13, 2025 | 44.00 | 44.19 | 44.00 | 44.19 | 43.84 | 1.68% | 393 |
| Oct 10, 2025 | 43.90 | 43.90 | 43.46 | 43.46 | 43.11 | -2.62% | 1,111 |