Hartford Multifactor US Equity ETF (ROUS)
NYSEARCA: ROUS · Real-Time Price · USD
58.31
+0.22 (0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed
ROUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.30 | 58.44 | 58.23 | 58.31 | 58.31 | 0.37% | 42,665 |
| Dec 4, 2025 | 58.03 | 58.22 | 57.84 | 58.09 | 58.09 | 0.32% | 22,964 |
| Dec 3, 2025 | 57.71 | 57.96 | 57.61 | 57.91 | 57.91 | 0.26% | 25,697 |
| Dec 2, 2025 | 58.00 | 58.00 | 57.59 | 57.76 | 57.76 | 0.04% | 53,098 |
| Dec 1, 2025 | 57.68 | 58.10 | 57.68 | 57.74 | 57.74 | -0.73% | 24,495 |
| Nov 28, 2025 | 58.03 | 58.16 | 57.95 | 58.16 | 58.16 | 0.50% | 3,482 |
| Nov 26, 2025 | 57.72 | 58.03 | 57.72 | 57.87 | 57.87 | 0.77% | 34,291 |
| Nov 25, 2025 | 56.81 | 57.50 | 56.81 | 57.43 | 57.43 | 1.32% | 18,742 |
| Nov 24, 2025 | 56.50 | 56.84 | 56.32 | 56.68 | 56.68 | 1.01% | 52,774 |
| Nov 21, 2025 | 55.74 | 56.41 | 55.61 | 56.12 | 56.12 | 1.27% | 19,368 |
| Nov 20, 2025 | 57.16 | 57.16 | 55.39 | 55.41 | 55.41 | -1.62% | 16,856 |
| Nov 19, 2025 | 56.51 | 56.66 | 56.13 | 56.32 | 56.32 | -0.02% | 22,014 |
| Nov 18, 2025 | 56.36 | 56.62 | 56.05 | 56.33 | 56.33 | -0.25% | 21,321 |
| Nov 17, 2025 | 57.17 | 57.27 | 56.29 | 56.47 | 56.47 | -1.14% | 22,363 |
| Nov 14, 2025 | 56.84 | 57.44 | 56.72 | 57.12 | 57.12 | -0.23% | 19,555 |
| Nov 13, 2025 | 58.14 | 58.14 | 57.15 | 57.25 | 57.25 | -1.46% | 31,785 |
| Nov 12, 2025 | 58.18 | 58.36 | 58.10 | 58.10 | 58.10 | 0.21% | 21,548 |
| Nov 11, 2025 | 57.86 | 58.07 | 57.77 | 57.98 | 57.98 | 0.21% | 12,225 |
| Nov 10, 2025 | 57.85 | 57.98 | 57.46 | 57.86 | 57.86 | 0.95% | 15,087 |
| Nov 7, 2025 | 57.00 | 57.33 | 56.76 | 57.31 | 57.31 | 0.43% | 12,974 |
| Nov 6, 2025 | 57.54 | 57.54 | 56.95 | 57.07 | 57.07 | -0.79% | 19,250 |
| Nov 5, 2025 | 57.15 | 57.71 | 57.15 | 57.53 | 57.53 | 0.94% | 13,763 |
| Nov 4, 2025 | 57.02 | 57.25 | 56.93 | 56.99 | 56.99 | -0.76% | 18,263 |
| Nov 3, 2025 | 57.55 | 57.55 | 56.97 | 57.43 | 57.43 | 0.09% | 21,715 |
| Oct 31, 2025 | 57.59 | 57.59 | 57.02 | 57.38 | 57.38 | 0.05% | 48,981 |
| Oct 30, 2025 | 57.38 | 57.91 | 57.35 | 57.35 | 57.35 | -0.39% | 17,924 |
| Oct 29, 2025 | 57.80 | 57.95 | 57.58 | 57.58 | 57.58 | -0.30% | 18,708 |
| Oct 28, 2025 | 58.11 | 58.11 | 57.70 | 57.75 | 57.75 | -0.69% | 17,304 |
| Oct 27, 2025 | 58.22 | 58.22 | 57.97 | 58.15 | 58.15 | 0.62% | 13,534 |
| Oct 24, 2025 | 58.01 | 58.01 | 57.77 | 57.79 | 57.79 | 0.59% | 11,785 |
| Oct 23, 2025 | 57.48 | 57.57 | 57.13 | 57.45 | 57.45 | 0.66% | 14,019 |
| Oct 22, 2025 | 57.56 | 57.56 | 56.89 | 57.07 | 57.07 | -0.66% | 16,657 |
| Oct 21, 2025 | 57.43 | 57.54 | 57.20 | 57.46 | 57.46 | 0.08% | 9,588 |
| Oct 20, 2025 | 57.36 | 57.48 | 57.23 | 57.41 | 57.41 | 0.68% | 12,742 |
| Oct 17, 2025 | 56.82 | 57.09 | 56.69 | 57.02 | 57.02 | 0.36% | 9,072 |
| Oct 16, 2025 | 57.48 | 57.48 | 56.70 | 56.82 | 56.82 | -0.69% | 12,593 |
| Oct 15, 2025 | 57.37 | 57.60 | 56.96 | 57.22 | 57.21 | 0.31% | 15,697 |
| Oct 14, 2025 | 56.33 | 57.27 | 56.33 | 57.04 | 57.04 | 0.45% | 7,050 |
| Oct 13, 2025 | 56.53 | 56.88 | 56.53 | 56.78 | 56.78 | 1.20% | 21,698 |
| Oct 10, 2025 | 57.36 | 57.36 | 56.11 | 56.11 | 56.11 | -2.08% | 8,004 |
| Oct 9, 2025 | 57.90 | 57.90 | 57.20 | 57.30 | 57.30 | -0.90% | 16,116 |
| Oct 8, 2025 | 57.55 | 57.82 | 57.51 | 57.82 | 57.82 | 0.70% | 7,801 |
| Oct 7, 2025 | 57.98 | 57.98 | 57.20 | 57.42 | 57.42 | -0.55% | 19,687 |
| Oct 6, 2025 | 58.06 | 58.06 | 57.67 | 57.74 | 57.74 | 0.07% | 11,367 |
| Oct 3, 2025 | 57.87 | 58.08 | 57.70 | 57.70 | 57.70 | -0.05% | 12,883 |
| Oct 2, 2025 | 57.69 | 57.73 | 57.37 | 57.73 | 57.73 | 0.21% | 27,651 |
| Oct 1, 2025 | 57.37 | 57.61 | 57.25 | 57.61 | 57.61 | 0.21% | 11,183 |
| Sep 30, 2025 | 57.31 | 57.51 | 57.14 | 57.49 | 57.49 | 0.40% | 11,644 |
| Sep 29, 2025 | 57.48 | 57.48 | 57.12 | 57.26 | 57.26 | 0.23% | 15,479 |
| Sep 26, 2025 | 56.69 | 57.13 | 56.59 | 57.13 | 57.13 | 0.95% | 12,567 |
| Sep 25, 2025 | 56.76 | 56.76 | 56.45 | 56.59 | 56.59 | -0.96% | 28,449 |
| Sep 24, 2025 | 57.56 | 57.56 | 57.08 | 57.14 | 56.95 | -0.45% | 19,330 |
| Sep 23, 2025 | 57.43 | 57.56 | 57.25 | 57.40 | 57.20 | 0.05% | 25,675 |
| Sep 22, 2025 | 57.18 | 57.39 | 56.96 | 57.37 | 57.17 | 0.47% | 17,665 |
| Sep 19, 2025 | 57.30 | 57.30 | 56.90 | 57.10 | 56.91 | -0.07% | 34,170 |
| Sep 18, 2025 | 56.95 | 57.30 | 56.95 | 57.14 | 56.95 | 0.71% | 15,029 |
| Sep 17, 2025 | 56.78 | 56.94 | 56.69 | 56.74 | 56.54 | 0.33% | 9,706 |
| Sep 16, 2025 | 56.89 | 56.89 | 56.48 | 56.55 | 56.36 | -0.49% | 8,142 |
| Sep 15, 2025 | 56.93 | 57.02 | 56.79 | 56.83 | 56.64 | 0.13% | 14,894 |
| Sep 12, 2025 | 57.07 | 57.07 | 56.70 | 56.76 | 56.56 | -0.53% | 18,093 |
| Sep 11, 2025 | 56.61 | 57.08 | 56.54 | 57.06 | 56.87 | 1.22% | 22,273 |
| Sep 10, 2025 | 56.51 | 56.51 | 56.22 | 56.37 | 56.18 | 0.18% | 16,683 |
| Sep 9, 2025 | 56.33 | 56.33 | 56.07 | 56.27 | 56.08 | -0.09% | 9,512 |
| Sep 8, 2025 | 56.30 | 56.32 | 55.97 | 56.32 | 56.13 | 0.29% | 10,728 |
| Sep 5, 2025 | 56.41 | 56.59 | 55.93 | 56.16 | 55.97 | -0.06% | 18,065 |
| Sep 4, 2025 | 55.86 | 56.19 | 55.77 | 56.19 | 56.00 | 0.90% | 15,709 |
| Sep 3, 2025 | 55.63 | 55.75 | 55.42 | 55.69 | 55.50 | 0.16% | 20,847 |
| Sep 2, 2025 | 55.34 | 55.60 | 55.20 | 55.60 | 55.41 | -0.23% | 12,704 |
| Aug 29, 2025 | 55.86 | 55.86 | 55.58 | 55.73 | 55.54 | -0.27% | 5,798 |
| Aug 28, 2025 | 55.92 | 55.92 | 55.60 | 55.88 | 55.69 | 0.14% | 22,005 |
| Aug 27, 2025 | 55.51 | 55.83 | 55.51 | 55.80 | 55.61 | 0.61% | 25,872 |
| Aug 26, 2025 | 55.48 | 55.53 | 55.36 | 55.46 | 55.27 | -0.04% | 26,902 |
| Aug 25, 2025 | 55.73 | 55.73 | 55.47 | 55.48 | 55.29 | -0.52% | 15,869 |
| Aug 22, 2025 | 55.27 | 55.95 | 55.26 | 55.77 | 55.58 | 1.49% | 26,049 |
| Aug 21, 2025 | 55.04 | 55.13 | 54.85 | 54.95 | 54.76 | -0.22% | 33,955 |
| Aug 20, 2025 | 55.21 | 55.21 | 54.88 | 55.07 | 54.88 | - | 6,631 |
| Aug 19, 2025 | 55.08 | 55.27 | 55.00 | 55.07 | 54.88 | 0.18% | 28,537 |
| Aug 18, 2025 | 55.05 | 55.05 | 54.90 | 54.97 | 54.79 | -0.01% | 10,673 |
| Aug 15, 2025 | 55.28 | 55.28 | 54.94 | 54.98 | 54.79 | -0.31% | 12,447 |
| Aug 14, 2025 | 55.16 | 55.16 | 54.97 | 55.15 | 54.96 | -0.34% | 17,775 |
| Aug 13, 2025 | 55.07 | 55.37 | 54.97 | 55.34 | 55.15 | 0.78% | 42,015 |
| Aug 12, 2025 | 54.29 | 54.91 | 54.29 | 54.91 | 54.72 | 1.33% | 12,135 |
| Aug 11, 2025 | 54.42 | 54.45 | 54.13 | 54.19 | 54.01 | -0.19% | 16,492 |
| Aug 8, 2025 | 54.14 | 54.43 | 54.07 | 54.29 | 54.11 | 0.67% | 8,559 |
| Aug 7, 2025 | 54.30 | 54.30 | 53.70 | 53.93 | 53.75 | -0.33% | 19,453 |
| Aug 6, 2025 | 53.90 | 54.15 | 53.75 | 54.11 | 53.93 | 0.50% | 15,636 |
| Aug 5, 2025 | 54.15 | 54.15 | 53.69 | 53.84 | 53.66 | -0.41% | 14,123 |
| Aug 4, 2025 | 53.65 | 54.06 | 53.65 | 54.06 | 53.88 | 1.39% | 14,120 |
| Aug 1, 2025 | 53.67 | 53.67 | 53.11 | 53.32 | 53.14 | -1.19% | 20,204 |
| Jul 31, 2025 | 54.46 | 54.55 | 53.84 | 53.96 | 53.78 | -0.45% | 13,846 |
| Jul 30, 2025 | 54.48 | 54.57 | 54.01 | 54.21 | 54.02 | -0.49% | 11,783 |
| Jul 29, 2025 | 54.45 | 54.64 | 54.37 | 54.47 | 54.28 | 0.09% | 14,646 |
| Jul 28, 2025 | 54.69 | 54.69 | 54.31 | 54.42 | 54.23 | -0.31% | 15,115 |
| Jul 25, 2025 | 54.52 | 54.59 | 54.36 | 54.59 | 54.40 | 0.46% | 9,373 |
| Jul 24, 2025 | 54.56 | 54.57 | 54.34 | 54.34 | 54.15 | -0.48% | 7,514 |
| Jul 23, 2025 | 54.43 | 54.60 | 54.35 | 54.60 | 54.41 | 0.91% | 15,043 |
| Jul 22, 2025 | 53.92 | 54.12 | 53.82 | 54.11 | 53.93 | 0.63% | 23,086 |
| Jul 21, 2025 | 53.83 | 54.08 | 53.71 | 53.77 | 53.59 | -0.11% | 10,164 |
| Jul 18, 2025 | 53.88 | 53.88 | 53.69 | 53.83 | 53.65 | 0.09% | 21,250 |
| Jul 17, 2025 | 53.51 | 53.78 | 53.49 | 53.78 | 53.60 | 0.56% | 5,986 |