Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
60.73
-0.54 (-0.88%)
Mar 5, 2026, 4:00 PM EST - Market closed
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.01 | 61.01 | 60.23 | 60.73 | 60.73 | -0.88% | 18,315 |
| Mar 4, 2026 | 61.14 | 61.38 | 60.82 | 61.27 | 61.27 | 0.71% | 37,422 |
| Mar 3, 2026 | 60.67 | 61.07 | 59.93 | 60.84 | 60.84 | -1.41% | 24,195 |
| Mar 2, 2026 | 61.36 | 61.88 | 61.34 | 61.71 | 61.71 | -0.13% | 13,911 |
| Feb 27, 2026 | 61.31 | 61.79 | 61.31 | 61.79 | 61.79 | 0.24% | 19,632 |
| Feb 26, 2026 | 61.63 | 61.70 | 61.09 | 61.64 | 61.64 | -0.02% | 59,412 |
| Feb 25, 2026 | 61.55 | 61.68 | 61.32 | 61.65 | 61.65 | 0.78% | 33,357 |
| Feb 24, 2026 | 60.92 | 61.32 | 60.90 | 61.17 | 61.17 | 0.66% | 18,860 |
| Feb 23, 2026 | 61.42 | 61.45 | 60.66 | 60.77 | 60.77 | -1.19% | 19,471 |
| Feb 20, 2026 | 61.14 | 61.55 | 61.12 | 61.50 | 61.50 | 0.46% | 23,223 |
| Feb 19, 2026 | 61.13 | 61.30 | 60.91 | 61.22 | 61.22 | -0.20% | 25,158 |
| Feb 18, 2026 | 61.17 | 61.57 | 61.08 | 61.34 | 61.34 | 0.59% | 20,364 |
| Feb 17, 2026 | 61.21 | 61.24 | 60.59 | 60.98 | 60.98 | -0.44% | 26,885 |
| Feb 13, 2026 | 60.66 | 61.48 | 60.66 | 61.25 | 61.25 | 1.19% | 12,027 |
| Feb 12, 2026 | 61.64 | 61.75 | 60.50 | 60.53 | 60.53 | -1.38% | 33,649 |
| Feb 11, 2026 | 61.58 | 61.58 | 60.95 | 61.38 | 61.38 | 0.43% | 22,073 |
| Feb 10, 2026 | 61.59 | 61.59 | 61.08 | 61.12 | 61.12 | -0.49% | 27,772 |
| Feb 9, 2026 | 61.12 | 61.53 | 61.12 | 61.42 | 61.42 | 0.44% | 25,939 |
| Feb 6, 2026 | 60.40 | 61.15 | 60.40 | 61.15 | 61.15 | 2.26% | 12,220 |
| Feb 5, 2026 | 59.70 | 60.11 | 59.60 | 59.80 | 59.80 | -0.47% | 26,671 |
| Feb 4, 2026 | 60.49 | 60.49 | 59.69 | 60.08 | 60.08 | -0.53% | 18,500 |
| Feb 3, 2026 | 60.51 | 60.67 | 59.96 | 60.40 | 60.40 | -0.28% | 26,117 |
| Feb 2, 2026 | 59.76 | 60.65 | 59.76 | 60.57 | 60.57 | 1.22% | 13,648 |
| Jan 30, 2026 | 60.42 | 60.42 | 59.55 | 59.84 | 59.84 | -1.17% | 21,344 |
| Jan 29, 2026 | 60.86 | 60.86 | 59.91 | 60.55 | 60.55 | -0.05% | 141,079 |
| Jan 28, 2026 | 60.39 | 60.65 | 60.39 | 60.58 | 60.58 | 0.55% | 193,695 |
| Jan 27, 2026 | 60.27 | 60.29 | 60.06 | 60.25 | 60.25 | 0.12% | 22,150 |
| Jan 26, 2026 | 60.02 | 60.26 | 60.02 | 60.18 | 60.18 | 0.70% | 22,157 |
| Jan 23, 2026 | 59.90 | 59.90 | 59.53 | 59.76 | 59.76 | -0.23% | 19,160 |
| Jan 22, 2026 | 60.18 | 60.18 | 59.65 | 59.90 | 59.90 | 0.27% | 38,274 |
| Jan 21, 2026 | 59.19 | 59.89 | 59.19 | 59.74 | 59.74 | 1.48% | 37,256 |
| Jan 20, 2026 | 59.15 | 59.43 | 58.82 | 58.87 | 58.87 | -1.41% | 21,871 |
| Jan 16, 2026 | 60.03 | 60.09 | 59.50 | 59.71 | 59.71 | -0.20% | 21,593 |
| Jan 15, 2026 | 59.90 | 60.07 | 59.79 | 59.83 | 59.83 | 0.67% | 40,142 |
| Jan 14, 2026 | 59.40 | 59.44 | 59.13 | 59.43 | 59.43 | 0.02% | 31,507 |
| Jan 13, 2026 | 59.59 | 59.59 | 59.33 | 59.42 | 59.42 | -0.04% | 28,256 |
| Jan 12, 2026 | 59.05 | 59.45 | 59.05 | 59.45 | 59.45 | 0.51% | 16,629 |
| Jan 9, 2026 | 58.83 | 59.25 | 58.83 | 59.14 | 59.14 | 0.80% | 16,985 |
| Jan 8, 2026 | 58.76 | 58.76 | 58.55 | 58.67 | 58.67 | -0.14% | 14,459 |
| Jan 7, 2026 | 59.37 | 59.37 | 58.70 | 58.75 | 58.75 | -0.94% | 14,876 |
| Jan 6, 2026 | 58.50 | 59.41 | 58.50 | 59.31 | 59.31 | 1.25% | 189,098 |
| Jan 5, 2026 | 58.48 | 58.64 | 58.33 | 58.58 | 58.58 | 0.69% | 17,118 |
| Jan 2, 2026 | 58.11 | 58.18 | 57.85 | 58.18 | 58.18 | 0.81% | 9,709 |
| Dec 31, 2025 | 58.34 | 58.34 | 57.70 | 57.71 | 57.71 | -0.94% | 10,075 |
| Dec 30, 2025 | 58.55 | 58.55 | 58.26 | 58.26 | 58.26 | -0.29% | 9,754 |
| Dec 29, 2025 | 58.42 | 58.50 | 58.33 | 58.43 | 58.43 | -0.39% | 14,664 |
| Dec 26, 2025 | 58.69 | 58.69 | 58.45 | 58.66 | 58.66 | 0.09% | 23,620 |
| Dec 24, 2025 | 58.40 | 58.63 | 58.40 | 58.61 | 58.61 | 0.36% | 13,452 |
| Dec 23, 2025 | 58.37 | 58.42 | 58.25 | 58.40 | 58.40 | -0.49% | 37,125 |
| Dec 22, 2025 | 58.56 | 58.73 | 58.49 | 58.69 | 58.39 | 0.51% | 56,857 |
| Dec 19, 2025 | 58.01 | 58.51 | 58.01 | 58.39 | 58.09 | 0.76% | 20,007 |
| Dec 18, 2025 | 58.14 | 58.35 | 57.86 | 57.95 | 57.65 | 0.56% | 24,339 |
| Dec 17, 2025 | 58.19 | 58.19 | 57.58 | 57.63 | 57.33 | -0.64% | 20,632 |
| Dec 16, 2025 | 58.38 | 58.38 | 57.78 | 58.00 | 57.70 | -0.58% | 45,515 |
| Dec 15, 2025 | 58.76 | 58.76 | 58.27 | 58.34 | 58.04 | -0.05% | 32,579 |
| Dec 12, 2025 | 59.24 | 59.24 | 58.19 | 58.37 | 58.07 | -1.35% | 27,152 |
| Dec 11, 2025 | 58.64 | 59.17 | 58.59 | 59.17 | 58.86 | 0.82% | 64,286 |
| Dec 10, 2025 | 58.21 | 58.80 | 58.02 | 58.69 | 58.39 | 1.00% | 55,431 |
| Dec 9, 2025 | 58.22 | 58.35 | 58.07 | 58.11 | 57.81 | -0.04% | 33,734 |
| Dec 8, 2025 | 58.54 | 58.54 | 58.09 | 58.13 | 57.83 | -0.30% | 648,362 |
| Dec 5, 2025 | 58.30 | 58.44 | 58.23 | 58.31 | 58.01 | 0.37% | 42,665 |
| Dec 4, 2025 | 58.03 | 58.22 | 57.84 | 58.09 | 57.79 | 0.32% | 22,964 |
| Dec 3, 2025 | 57.71 | 57.96 | 57.61 | 57.91 | 57.61 | 0.26% | 25,697 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.59 | 57.76 | 57.46 | 0.04% | 53,098 |
| Dec 1, 2025 | 57.68 | 58.10 | 57.68 | 57.74 | 57.44 | -0.73% | 24,495 |
| Nov 28, 2025 | 58.03 | 58.16 | 57.95 | 58.16 | 57.86 | 0.50% | 3,484 |
| Nov 26, 2025 | 57.72 | 58.03 | 57.72 | 57.87 | 57.57 | 0.77% | 34,291 |
| Nov 25, 2025 | 56.81 | 57.50 | 56.81 | 57.43 | 57.13 | 1.32% | 18,742 |
| Nov 24, 2025 | 56.50 | 56.84 | 56.32 | 56.68 | 56.39 | 1.01% | 52,774 |
| Nov 21, 2025 | 55.74 | 56.41 | 55.61 | 56.12 | 55.83 | 1.27% | 19,368 |
| Nov 20, 2025 | 57.16 | 57.16 | 55.39 | 55.41 | 55.12 | -1.62% | 16,856 |
| Nov 19, 2025 | 56.51 | 56.66 | 56.13 | 56.32 | 56.03 | -0.02% | 22,014 |
| Nov 18, 2025 | 56.36 | 56.62 | 56.05 | 56.33 | 56.04 | -0.25% | 21,321 |
| Nov 17, 2025 | 57.17 | 57.27 | 56.29 | 56.47 | 56.18 | -1.14% | 22,363 |
| Nov 14, 2025 | 56.84 | 57.44 | 56.72 | 57.12 | 56.82 | -0.23% | 19,555 |
| Nov 13, 2025 | 58.14 | 58.14 | 57.15 | 57.25 | 56.95 | -1.46% | 31,785 |
| Nov 12, 2025 | 58.18 | 58.36 | 58.10 | 58.10 | 57.80 | 0.21% | 21,548 |
| Nov 11, 2025 | 57.86 | 58.07 | 57.77 | 57.98 | 57.68 | 0.21% | 12,225 |
| Nov 10, 2025 | 57.85 | 57.98 | 57.46 | 57.86 | 57.56 | 0.95% | 15,087 |
| Nov 7, 2025 | 57.00 | 57.33 | 56.76 | 57.31 | 57.02 | 0.43% | 12,974 |
| Nov 6, 2025 | 57.54 | 57.54 | 56.95 | 57.07 | 56.78 | -0.79% | 19,250 |
| Nov 5, 2025 | 57.15 | 57.71 | 57.15 | 57.53 | 57.23 | 0.94% | 13,763 |
| Nov 4, 2025 | 57.02 | 57.25 | 56.93 | 56.99 | 56.70 | -0.76% | 18,263 |
| Nov 3, 2025 | 57.55 | 57.55 | 56.97 | 57.43 | 57.13 | 0.09% | 21,715 |
| Oct 31, 2025 | 57.59 | 57.59 | 57.02 | 57.38 | 57.08 | 0.05% | 48,981 |
| Oct 30, 2025 | 57.38 | 57.91 | 57.35 | 57.35 | 57.05 | -0.39% | 17,924 |
| Oct 29, 2025 | 57.80 | 57.95 | 57.58 | 57.58 | 57.28 | -0.30% | 18,708 |
| Oct 28, 2025 | 58.11 | 58.11 | 57.70 | 57.75 | 57.45 | -0.69% | 17,304 |
| Oct 27, 2025 | 58.22 | 58.22 | 57.97 | 58.15 | 57.85 | 0.62% | 13,534 |
| Oct 24, 2025 | 58.01 | 58.01 | 57.77 | 57.79 | 57.49 | 0.59% | 11,785 |
| Oct 23, 2025 | 57.48 | 57.57 | 57.13 | 57.45 | 57.16 | 0.66% | 14,019 |
| Oct 22, 2025 | 57.56 | 57.56 | 56.89 | 57.07 | 56.78 | -0.66% | 16,657 |
| Oct 21, 2025 | 57.43 | 57.54 | 57.20 | 57.46 | 57.16 | 0.08% | 9,588 |
| Oct 20, 2025 | 57.36 | 57.48 | 57.23 | 57.41 | 57.11 | 0.68% | 12,742 |
| Oct 17, 2025 | 56.82 | 57.09 | 56.69 | 57.02 | 56.73 | 0.36% | 9,072 |
| Oct 16, 2025 | 57.48 | 57.48 | 56.70 | 56.82 | 56.53 | -0.69% | 12,593 |
| Oct 15, 2025 | 57.37 | 57.60 | 56.96 | 57.22 | 56.92 | 0.31% | 15,697 |
| Oct 14, 2025 | 56.33 | 57.27 | 56.33 | 57.04 | 56.75 | 0.45% | 7,050 |
| Oct 13, 2025 | 56.53 | 56.88 | 56.53 | 56.78 | 56.49 | 1.20% | 21,698 |
| Oct 10, 2025 | 57.36 | 57.36 | 56.11 | 56.11 | 55.82 | -2.08% | 8,004 |