Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
54.26
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.33% | 8 |
| Dec 3, 2025 | 54.10 | 54.10 | 54.08 | 54.08 | 54.08 | 1.05% | 256 |
| Dec 2, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -0.26% | 8 |
| Dec 1, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.53% | 107 |
| Nov 28, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | 0.45% | 8 |
| Nov 26, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | 1.14% | 5 |
| Nov 25, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 1.09% | 10 |
| Nov 24, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 1.21% | 15 |
| Nov 21, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 1.39% | 16 |
| Nov 20, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | -1.60% | 70 |
| Nov 19, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.08% | 15 |
| Nov 18, 2025 | 52.06 | 52.06 | 51.98 | 51.98 | 51.98 | 0.17% | 214 |
| Nov 17, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -1.64% | 64 |
| Nov 14, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.41% | 4 |
| Nov 13, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | -1.62% | 3 |
| Nov 12, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.66% | 64 |
| Nov 11, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.33% | 30 |
| Nov 10, 2025 | 53.26 | 53.31 | 53.26 | 53.31 | 53.31 | 0.83% | 522 |
| Nov 7, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.40% | 44 |
| Nov 6, 2025 | 52.82 | 52.88 | 52.67 | 52.67 | 52.67 | -0.71% | 476 |
| Nov 5, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 0.84% | 59 |
| Nov 4, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.94% | 72 |
| Nov 3, 2025 | 53.09 | 53.10 | 53.07 | 53.10 | 53.10 | -0.15% | 263 |
| Oct 31, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.41% | 43 |
| Oct 30, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.88% | 23 |
| Oct 29, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.20% | 119 |
| Oct 28, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.52% | 55 |
| Oct 27, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.60% | 26 |
| Oct 24, 2025 | 53.55 | 53.55 | 53.49 | 53.49 | 53.49 | 0.97% | 256 |
| Oct 23, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.71% | 180 |
| Oct 22, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.72% | 6 |
| Oct 21, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.98 | -0.13% | 25 |
| Oct 20, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.81% | 168 |
| Oct 17, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.25% | 3 |
| Oct 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.34% | 23 |
| Oct 15, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.52% | 61 |
| Oct 14, 2025 | 53.17 | 53.17 | 52.94 | 52.94 | 52.94 | 0.76% | 124 |
| Oct 13, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.55% | 12 |
| Oct 10, 2025 | 53.23 | 53.23 | 51.74 | 51.74 | 51.74 | -2.67% | 1,966 |
| Oct 9, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | -0.81% | 5 |
| Oct 8, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.46% | 13 |
| Oct 7, 2025 | 53.39 | 53.39 | 53.35 | 53.35 | 53.35 | -0.34% | 1,195 |
| Oct 6, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | -0.04% | 12 |
| Oct 3, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.56% | 10 |
| Oct 2, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.14% | 6 |
| Oct 1, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.31% | 102 |
| Sep 30, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.01 | -0.08% | 17 |
| Sep 29, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -0.28% | 10 |
| Sep 26, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | 0.88% | 47 |
| Sep 25, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -1.04% | 5 |
| Sep 24, 2025 | 53.38 | 53.38 | 53.29 | 53.29 | 53.04 | -0.24% | 104 |
| Sep 23, 2025 | 53.44 | 53.44 | 53.42 | 53.42 | 53.17 | -0.18% | 206 |
| Sep 22, 2025 | 53.35 | 53.52 | 53.35 | 53.52 | 53.27 | 0.19% | 130 |
| Sep 19, 2025 | 53.36 | 53.42 | 53.36 | 53.42 | 53.17 | -0.24% | 883 |
| Sep 18, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.29 | 0.62% | 219 |
| Sep 17, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 52.97 | 0.26% | 25 |
| Sep 16, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 52.83 | -0.23% | 8 |
| Sep 15, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 52.96 | 0.08% | 32 |
| Sep 12, 2025 | 53.23 | 53.23 | 53.16 | 53.16 | 52.91 | -0.42% | 710 |
| Sep 11, 2025 | 53.22 | 53.39 | 53.21 | 53.39 | 53.13 | 0.86% | 7,605 |
| Sep 10, 2025 | 52.92 | 52.94 | 52.77 | 52.93 | 52.68 | 0.30% | 9,509 |
| Sep 9, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.52 | 0.10% | 12 |
| Sep 8, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.47 | -0.13% | 31 |
| Sep 5, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.54 | -0.56% | 3 |
| Sep 4, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 52.84 | 1.08% | 22 |
| Sep 3, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.27 | -0.10% | 9 |
| Sep 2, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.33 | -0.41% | 6 |
| Aug 29, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.54 | -0.11% | 62 |
| Aug 28, 2025 | 52.62 | 52.85 | 52.62 | 52.85 | 52.60 | 0.06% | 1,686 |
| Aug 27, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.57 | 0.49% | 3 |
| Aug 26, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.31 | 0.13% | 3 |
| Aug 25, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.24 | -0.19% | 17 |
| Aug 22, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.34 | 2.08% | 13 |
| Aug 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.28 | -0.12% | 3 |
| Aug 20, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.34 | 0.11% | 4 |
| Aug 19, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.28 | 0.13% | 3 |
| Aug 18, 2025 | 51.36 | 51.50 | 51.36 | 51.46 | 51.22 | 0.03% | 5,500 |
| Aug 15, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.21 | -0.66% | 3 |
| Aug 14, 2025 | 51.69 | 51.79 | 51.69 | 51.79 | 51.55 | -0.13% | 124 |
| Aug 13, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.61 | 0.91% | 3 |
| Aug 12, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.15 | 1.72% | 40 |
| Aug 11, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.29 | -0.42% | 7 |
| Aug 8, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.50 | 0.94% | 5 |
| Aug 7, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.03 | -0.25% | 3 |
| Aug 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.16 | -0.20% | 3 |
| Aug 5, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.26 | 0.19% | 21 |
| Aug 4, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.16 | 1.30% | 8 |
| Aug 1, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.52 | -1.43% | 17 |
| Jul 31, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.23 | -0.58% | 11 |
| Jul 30, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.52 | -0.40% | 15 |
| Jul 29, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.73 | -0.21% | 3 |
| Jul 28, 2025 | 51.15 | 51.15 | 51.08 | 51.08 | 50.83 | -0.34% | 216 |
| Jul 25, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.01 | 0.50% | 89 |
| Jul 24, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.76 | -0.60% | 62 |
| Jul 23, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.06 | 1.04% | 7 |
| Jul 22, 2025 | 50.64 | 50.78 | 50.64 | 50.78 | 50.54 | 1.06% | 114 |
| Jul 21, 2025 | 50.59 | 50.59 | 50.24 | 50.24 | 50.00 | -0.17% | 8,955 |
| Jul 18, 2025 | 50.36 | 50.36 | 50.33 | 50.33 | 50.09 | -0.02% | 302 |
| Jul 17, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.10 | 0.65% | 84 |
| Jul 16, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 49.78 | 0.10% | 33 |