Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
46.87
-0.08 (-0.16%)
At close: Dec 5, 2025, 4:00 PM EST
46.87
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ROSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.97 | 46.97 | 46.87 | 46.87 | 46.87 | -0.16% | 437 |
| Dec 4, 2025 | 47.22 | 47.22 | 46.95 | 46.95 | 46.95 | -0.29% | 242 |
| Dec 3, 2025 | 47.07 | 47.09 | 47.07 | 47.09 | 47.09 | 1.27% | 514 |
| Dec 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.19% | 24 |
| Dec 1, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.37% | 5 |
| Nov 28, 2025 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | -0.08% | 49 |
| Nov 26, 2025 | 46.79 | 46.79 | 46.62 | 46.62 | 46.62 | 0.33% | 1,147 |
| Nov 25, 2025 | 46.45 | 46.47 | 46.45 | 46.47 | 46.47 | 2.36% | 516 |
| Nov 24, 2025 | 45.29 | 45.40 | 45.28 | 45.40 | 45.40 | 0.55% | 519 |
| Nov 21, 2025 | 45.17 | 45.17 | 45.06 | 45.15 | 45.15 | 2.78% | 546 |
| Nov 20, 2025 | 44.64 | 44.64 | 43.93 | 43.93 | 43.93 | -0.77% | 2,428 |
| Nov 19, 2025 | 44.48 | 44.48 | 44.27 | 44.27 | 44.27 | -0.32% | 982 |
| Nov 18, 2025 | 44.26 | 44.41 | 44.19 | 44.41 | 44.41 | 0.33% | 430 |
| Nov 17, 2025 | 45.09 | 45.13 | 44.27 | 44.27 | 44.27 | -1.96% | 7,367 |
| Nov 14, 2025 | 45.10 | 45.20 | 45.10 | 45.15 | 45.15 | -0.17% | 3,598 |
| Nov 13, 2025 | 45.75 | 45.75 | 45.23 | 45.23 | 45.23 | -1.38% | 1,046 |
| Nov 12, 2025 | 46.07 | 46.07 | 45.86 | 45.86 | 45.86 | 0.31% | 1,941 |
| Nov 11, 2025 | 45.58 | 45.72 | 45.58 | 45.72 | 45.72 | 0.46% | 270 |
| Nov 10, 2025 | 45.48 | 45.51 | 45.48 | 45.51 | 45.51 | 0.80% | 227 |
| Nov 7, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.42% | 163 |
| Nov 6, 2025 | 45.11 | 45.11 | 44.95 | 44.96 | 44.96 | -0.51% | 838 |
| Nov 5, 2025 | 45.28 | 45.28 | 45.19 | 45.19 | 45.19 | 1.70% | 287 |
| Nov 4, 2025 | 44.26 | 44.44 | 44.26 | 44.44 | 44.44 | -0.42% | 315 |
| Nov 3, 2025 | 44.39 | 44.65 | 44.39 | 44.62 | 44.62 | 0.44% | 1,764 |
| Oct 31, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | -0.22% | 45 |
| Oct 30, 2025 | 44.58 | 44.81 | 44.53 | 44.53 | 44.53 | -0.31% | 565 |
| Oct 29, 2025 | 45.04 | 45.04 | 44.66 | 44.66 | 44.66 | -1.41% | 344 |
| Oct 28, 2025 | 45.07 | 45.35 | 45.07 | 45.30 | 45.30 | -0.39% | 1,438 |
| Oct 27, 2025 | 45.87 | 45.87 | 45.47 | 45.48 | 45.48 | -0.52% | 1,333 |
| Oct 24, 2025 | 45.77 | 45.78 | 45.69 | 45.72 | 45.72 | 0.88% | 1,204 |
| Oct 23, 2025 | 45.19 | 45.47 | 45.16 | 45.32 | 45.32 | 0.98% | 867 |
| Oct 22, 2025 | 44.91 | 45.00 | 44.88 | 44.88 | 44.88 | -0.32% | 1,116 |
| Oct 21, 2025 | 44.84 | 45.02 | 44.84 | 45.02 | 45.02 | 0.36% | 239 |
| Oct 20, 2025 | 44.67 | 44.87 | 44.67 | 44.86 | 44.86 | 1.40% | 350 |
| Oct 17, 2025 | 44.00 | 44.34 | 44.00 | 44.24 | 44.24 | 0.09% | 23,886 |
| Oct 16, 2025 | 44.67 | 44.68 | 44.21 | 44.21 | 44.21 | -1.54% | 530 |
| Oct 15, 2025 | 45.03 | 45.08 | 44.90 | 44.90 | 44.90 | 0.17% | 670 |
| Oct 14, 2025 | 43.73 | 44.90 | 43.73 | 44.82 | 44.82 | 1.43% | 1,649 |
| Oct 13, 2025 | 44.00 | 44.19 | 44.00 | 44.19 | 44.18 | 1.68% | 393 |
| Oct 10, 2025 | 43.90 | 43.90 | 43.46 | 43.46 | 43.46 | -2.62% | 1,111 |
| Oct 9, 2025 | 44.79 | 44.79 | 44.63 | 44.63 | 44.63 | -0.92% | 164 |
| Oct 8, 2025 | 44.97 | 45.04 | 44.97 | 45.04 | 45.04 | 0.49% | 320 |
| Oct 7, 2025 | 44.72 | 44.87 | 44.72 | 44.82 | 44.82 | -1.03% | 648 |
| Oct 6, 2025 | 45.43 | 45.70 | 45.29 | 45.29 | 45.29 | -0.29% | 2,597 |
| Oct 3, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.29% | 113 |
| Oct 2, 2025 | 45.45 | 45.45 | 44.95 | 45.29 | 45.29 | -0.31% | 462 |
| Oct 1, 2025 | 45.34 | 45.54 | 45.34 | 45.43 | 45.43 | -0.08% | 1,905 |
| Sep 30, 2025 | 45.27 | 45.46 | 45.18 | 45.46 | 45.46 | 0.13% | 1,696 |
| Sep 29, 2025 | 45.94 | 45.94 | 45.41 | 45.41 | 45.40 | -0.48% | 787 |
| Sep 26, 2025 | 45.57 | 45.62 | 45.48 | 45.62 | 45.62 | 1.08% | 669 |
| Sep 25, 2025 | 45.19 | 45.21 | 45.05 | 45.14 | 45.14 | -1.35% | 3,820 |
| Sep 24, 2025 | 46.11 | 46.17 | 45.75 | 45.75 | 45.54 | -0.63% | 4,836 |
| Sep 23, 2025 | 46.48 | 46.51 | 46.04 | 46.05 | 45.83 | -0.19% | 32,458 |
| Sep 22, 2025 | 45.91 | 46.13 | 45.91 | 46.13 | 45.91 | 0.45% | 978 |
| Sep 19, 2025 | 46.18 | 46.18 | 45.93 | 45.93 | 45.71 | -1.44% | 4,495 |
| Sep 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.38 | 2.11% | 74 |
| Sep 17, 2025 | 46.15 | 46.15 | 45.63 | 45.63 | 45.42 | -0.11% | 582 |
| Sep 16, 2025 | 45.69 | 45.70 | 45.49 | 45.68 | 45.46 | -0.14% | 22,725 |
| Sep 15, 2025 | 45.81 | 45.89 | 45.75 | 45.75 | 45.53 | 0.11% | 1,108 |
| Sep 12, 2025 | 45.88 | 45.88 | 45.70 | 45.70 | 45.48 | -1.18% | 423 |
| Sep 11, 2025 | 45.99 | 46.24 | 45.99 | 46.24 | 46.02 | 1.86% | 317 |
| Sep 10, 2025 | 45.55 | 45.57 | 45.22 | 45.40 | 45.18 | 0.04% | 21,368 |
| Sep 9, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.17 | -0.64% | 173 |
| Sep 8, 2025 | 45.43 | 45.71 | 45.43 | 45.68 | 45.46 | 0.01% | 1,531 |
| Sep 5, 2025 | 45.76 | 45.77 | 45.40 | 45.67 | 45.46 | -0.08% | 4,175 |
| Sep 4, 2025 | 45.09 | 45.71 | 45.09 | 45.71 | 45.49 | 1.48% | 1,683 |
| Sep 3, 2025 | 45.24 | 45.24 | 45.05 | 45.05 | 44.83 | -0.08% | 202 |
| Sep 2, 2025 | 44.98 | 45.09 | 44.94 | 45.09 | 44.87 | -0.55% | 932 |
| Aug 29, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.12 | -0.49% | 4 |
| Aug 28, 2025 | 45.47 | 45.56 | 45.47 | 45.56 | 45.34 | 0.10% | 2,040 |
| Aug 27, 2025 | 45.36 | 45.51 | 45.26 | 45.51 | 45.29 | 0.84% | 1,627 |
| Aug 26, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 44.91 | 0.10% | 92 |
| Aug 25, 2025 | 45.28 | 45.32 | 45.08 | 45.08 | 44.87 | -0.67% | 1,727 |
| Aug 22, 2025 | 44.21 | 45.43 | 44.21 | 45.39 | 45.17 | 3.52% | 5,771 |
| Aug 21, 2025 | 43.81 | 43.88 | 43.72 | 43.84 | 43.64 | 0.14% | 31,176 |
| Aug 20, 2025 | 43.80 | 43.85 | 43.72 | 43.78 | 43.57 | -0.30% | 2,071 |
| Aug 19, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.71 | 0.08% | 26 |
| Aug 18, 2025 | 43.82 | 43.89 | 43.82 | 43.88 | 43.67 | 0.34% | 839 |
| Aug 15, 2025 | 44.16 | 44.16 | 43.69 | 43.73 | 43.52 | -0.88% | 4,300 |
| Aug 14, 2025 | 44.25 | 44.25 | 43.99 | 44.12 | 43.91 | -1.10% | 152,536 |
| Aug 13, 2025 | 44.24 | 44.61 | 44.16 | 44.61 | 44.40 | 1.61% | 1,313 |
| Aug 12, 2025 | 43.31 | 43.91 | 43.31 | 43.91 | 43.70 | 3.11% | 863 |
| Aug 11, 2025 | 42.57 | 42.58 | 42.57 | 42.58 | 42.38 | 0.36% | 700 |
| Aug 8, 2025 | 42.45 | 42.49 | 42.43 | 42.43 | 42.23 | 0.77% | 31,920 |
| Aug 7, 2025 | 42.06 | 42.10 | 42.06 | 42.10 | 41.90 | -0.15% | 3,518 |
| Aug 6, 2025 | 42.17 | 42.17 | 42.06 | 42.17 | 41.97 | 0.39% | 617 |
| Aug 5, 2025 | 41.86 | 42.01 | 41.74 | 42.01 | 41.81 | 0.50% | 897 |
| Aug 4, 2025 | 41.44 | 41.80 | 41.44 | 41.80 | 41.60 | 1.67% | 606 |
| Aug 1, 2025 | 41.07 | 41.22 | 41.00 | 41.11 | 40.92 | -1.66% | 6,511 |
| Jul 31, 2025 | 41.96 | 41.96 | 41.80 | 41.80 | 41.61 | -0.66% | 554 |
| Jul 30, 2025 | 42.64 | 42.64 | 42.01 | 42.08 | 41.88 | -1.23% | 4,419 |
| Jul 29, 2025 | 42.66 | 42.66 | 42.58 | 42.61 | 42.40 | -0.40% | 5,431 |
| Jul 28, 2025 | 42.93 | 42.94 | 42.78 | 42.78 | 42.57 | -0.10% | 556 |
| Jul 25, 2025 | 42.63 | 42.82 | 42.57 | 42.82 | 42.61 | 0.56% | 766 |
| Jul 24, 2025 | 42.82 | 42.87 | 42.58 | 42.58 | 42.38 | -1.29% | 1,242 |
| Jul 23, 2025 | 42.86 | 43.14 | 42.86 | 43.14 | 42.93 | 1.17% | 3,963 |
| Jul 22, 2025 | 42.39 | 42.64 | 42.39 | 42.64 | 42.43 | 1.22% | 1,363 |
| Jul 21, 2025 | 42.32 | 42.48 | 42.12 | 42.12 | 41.92 | -0.04% | 1,516 |
| Jul 18, 2025 | 42.14 | 42.14 | 42.14 | 42.14 | 41.94 | -0.94% | 189 |
| Jul 17, 2025 | 42.49 | 42.55 | 42.48 | 42.54 | 42.34 | 0.93% | 1,163 |