Skip to main content
Hartford Multifactor Small Cap ETF (ROSC)
NYSEARCA: ROSC · Real-Time Price · USD
52.27
+0.03 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ROSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202652.2752.2752.2752.2752.270.05%7
Apr 27, 202652.2452.2452.2452.2452.240.66%143
Apr 24, 202651.6051.9051.6051.9051.900.52%541
Apr 23, 202651.7651.7651.4851.6351.63-0.13%2,036
Apr 22, 202651.5651.7051.5651.7051.700.38%330
Apr 21, 202651.8651.8651.5051.5051.50-0.63%1,348
Apr 20, 202651.9052.0451.8151.8351.83-0.18%3,477
Apr 17, 202651.2151.9351.2151.9251.922.24%3,777
Apr 16, 202650.7450.7850.7350.7850.780.10%704
Apr 15, 202650.7650.7650.6250.7350.73-0.29%3,412
Apr 14, 202650.9751.0450.8850.8850.880.19%1,517
Apr 13, 202650.6950.7850.6950.7850.780.85%405
Apr 10, 202650.7050.7050.2550.3550.35-0.73%1,871
Apr 9, 202650.7050.7350.7050.7250.720.91%963
Apr 8, 202650.4150.4650.2650.2650.262.22%1,476
Apr 7, 202649.0949.1949.0949.1749.170.13%702
Apr 6, 202649.1149.1149.1149.1149.110.49%129
Apr 2, 202648.7848.8748.7848.8748.870.37%615
Apr 1, 202648.6649.0548.6248.6848.680.79%1,456
Mar 31, 202648.1848.3047.8248.3048.301.33%1,058
Mar 30, 202648.1048.1047.6747.6747.67-0.03%1,915
Mar 27, 202647.9247.9447.6847.6847.68-1.45%1,003
Mar 26, 202648.9748.9848.3948.3948.39-0.53%1,476
Mar 25, 202648.5448.6448.5448.6448.640.25%646
Mar 24, 202647.9448.7247.9448.5248.350.29%5,736
Mar 23, 202648.0348.3848.0348.3848.212.44%494
Mar 20, 202647.9947.9947.2347.2347.06-1.43%900
Mar 19, 202647.7247.9247.6447.9247.740.54%1,228
Mar 18, 202648.1248.2047.6647.6647.48-1.46%1,909
Mar 17, 202648.7348.7348.3748.3748.190.20%438
Mar 16, 202648.4348.4348.2748.2748.090.67%1,717
Mar 13, 202647.9147.9547.9147.9547.77-0.01%340
Mar 12, 202647.9547.9547.9547.9547.77-1.55%81
Mar 11, 202648.7048.7048.7048.7048.52-0.34%52
Mar 10, 202649.4349.4348.8748.8748.69-0.29%316
Mar 9, 202647.8549.0147.7049.0148.830.36%989
Mar 6, 202648.7548.8448.5348.8448.66-1.77%1,451
Mar 5, 202650.1450.1449.7249.7249.54-1.77%336
Mar 4, 202650.2750.6750.2750.6150.431.05%3,218
Mar 3, 202649.6350.0849.6350.0849.90-1.16%541
Mar 2, 202650.0050.6950.0050.6750.490.70%16,517
Feb 27, 202650.4150.4150.2150.3250.13-1.33%1,357
Feb 26, 202650.9951.0050.9951.0050.810.27%652
Feb 25, 202650.6050.8650.5350.8650.670.87%1,754
Feb 24, 202650.1550.4250.1450.4250.230.92%606
Feb 23, 202650.1450.1449.7549.9649.78-2.01%2,804
Feb 20, 202650.6050.9850.6050.9850.800.30%985
Feb 19, 202650.8050.8350.6150.8350.65-0.09%1,752
Feb 18, 202651.1751.1750.8050.8850.690.10%1,363
Feb 17, 202650.7850.8550.7850.8350.640.05%692
Feb 13, 202650.9950.9950.8050.8050.620.86%424
Feb 12, 202651.3851.3850.3750.3750.19-1.37%1,670
Feb 11, 202651.2551.2550.8651.0750.890.30%8,429
Feb 10, 202650.9750.9750.9250.9250.73-0.04%332
Feb 9, 202651.1851.1850.9450.9450.75-0.51%4,544
Feb 6, 202650.6051.2050.6051.2051.012.23%1,186
Feb 5, 202649.9250.0849.9250.0849.90-0.21%617
Feb 4, 202650.1250.1950.0350.1950.000.52%262,243
Feb 3, 202649.8949.9349.7549.9349.740.11%2,483
Feb 2, 202649.8649.8749.8649.8749.691.65%207
Jan 30, 202648.8749.0648.8749.0648.88-0.12%237
Jan 29, 202648.6049.1248.6049.1248.940.93%565
Jan 28, 202648.9048.9048.6648.6648.49-0.87%1,277
Jan 27, 202649.0949.0949.0949.0948.91-0.07%47
Jan 26, 202650.0050.0049.1249.1248.940.07%522
Jan 23, 202649.4749.4849.0949.0948.91-1.93%1,495
Jan 22, 202650.3450.4550.0550.0549.87-0.17%1,231
Jan 21, 202649.4050.1649.4050.1449.952.16%2,467
Jan 20, 202648.9049.2648.9049.0848.90-0.96%975
Jan 16, 202649.7549.7549.5549.5549.37-0.26%1,520
Jan 15, 202649.6849.6849.6849.6849.501.32%244
Jan 14, 202648.9349.0348.9349.0348.850.30%250
Jan 13, 202648.8448.8948.8448.8948.71-0.22%605
Jan 12, 202648.8249.0048.8249.0048.820.25%2,871
Jan 9, 202648.9348.9348.7548.8748.700.12%1,614
Jan 8, 202648.6248.8248.6248.8248.641.53%535
Jan 7, 202647.9948.0847.9948.0847.91-0.54%405
Jan 6, 202647.9748.3547.9748.3448.161.25%561
Jan 5, 202647.2447.7547.2447.7547.571.65%397
Jan 2, 202646.7946.9746.7946.9746.80-0.06%305
Dec 31, 202547.2247.2347.0047.0046.83-0.86%2,336
Dec 30, 202547.4147.4147.4147.4147.23-0.48%291
Dec 29, 202547.7447.7447.6447.6447.46-0.43%893
Dec 26, 202547.9347.9347.7147.8447.67-0.10%3,469
Dec 24, 202547.8947.8947.8947.8947.710.33%103
Dec 23, 202547.9447.9447.7347.7347.56-1.14%391
Dec 22, 202548.2448.4848.2448.2847.730.50%10,288
Dec 19, 202548.0448.0448.0448.0447.49-0.30%103
Dec 18, 202548.3648.3648.0748.1847.630.58%1,596
Dec 17, 202548.3648.3647.9147.9147.36-0.50%406
Dec 16, 202548.0448.1548.0448.1547.60-0.34%678
Dec 15, 202548.6648.6648.1948.3147.76-0.19%1,633
Dec 12, 202548.5748.5748.4048.4047.84-0.07%742
Dec 11, 202548.2448.4448.2448.4447.880.94%988
Dec 10, 202547.3848.2347.3847.9947.432.01%2,287
Dec 9, 202547.1847.1846.9447.0446.500.64%20,740
Dec 8, 202546.8747.0346.7446.7446.20-0.28%1,301
Dec 5, 202546.9746.9746.8746.8746.33-0.16%437
Dec 4, 202547.2247.2246.9546.9546.41-0.29%242
Dec 3, 202547.0747.0947.0747.0946.551.27%514