Hartford US Value ETF (VMAX)
BATS: VMAX · Real-Time Price · USD
57.25
+0.44 (0.77%)
Mar 4, 2026, 4:00 PM EST - Market closed
VMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.76% | 10 |
| Mar 3, 2026 | 56.82 | 56.82 | 56.82 | 56.82 | 56.81 | -1.50% | 13 |
| Mar 2, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.42% | 9 |
| Feb 27, 2026 | 57.24 | 57.44 | 57.24 | 57.44 | 57.44 | -0.28% | 167 |
| Feb 26, 2026 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.25% | 2 |
| Feb 25, 2026 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | 0.90% | 8 |
| Feb 24, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.49% | 98 |
| Feb 23, 2026 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -1.84% | 2 |
| Feb 20, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 0.49% | 53 |
| Feb 19, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -0.28% | 71 |
| Feb 18, 2026 | 57.69 | 57.70 | 57.61 | 57.61 | 57.61 | 0.83% | 3,779 |
| Feb 17, 2026 | 57.14 | 57.14 | 57.14 | 57.14 | 57.13 | -0.04% | 219 |
| Feb 13, 2026 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | 1.08% | 6 |
| Feb 12, 2026 | 57.00 | 57.00 | 56.55 | 56.55 | 56.55 | -1.74% | 741 |
| Feb 11, 2026 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.43% | 19 |
| Feb 10, 2026 | 57.38 | 57.38 | 57.30 | 57.30 | 57.30 | -0.60% | 107 |
| Feb 9, 2026 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.12% | 8 |
| Feb 6, 2026 | 57.45 | 57.58 | 57.45 | 57.58 | 57.58 | 2.63% | 109 |
| Feb 5, 2026 | 56.64 | 56.64 | 56.10 | 56.10 | 56.10 | -1.25% | 1,822 |
| Feb 4, 2026 | 56.68 | 56.81 | 56.68 | 56.81 | 56.81 | 0.06% | 162 |
| Feb 3, 2026 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.06% | 6 |
| Feb 2, 2026 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.71% | 5 |
| Jan 30, 2026 | 56.28 | 56.34 | 56.28 | 56.34 | 56.34 | -0.62% | 1,875 |
| Jan 29, 2026 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | 0.73% | 12 |
| Jan 28, 2026 | 56.19 | 56.31 | 56.19 | 56.28 | 56.28 | 0.71% | 908 |
| Jan 27, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.44% | 35 |
| Jan 26, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.54% | 43 |
| Jan 23, 2026 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.47% | 11 |
| Jan 22, 2026 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.51% | 13 |
| Jan 21, 2026 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 1.68% | 13 |
| Jan 20, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -1.52% | 12 |
| Jan 16, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.51% | 59 |
| Jan 15, 2026 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | 0.72% | 6 |
| Jan 14, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.20% | 64 |
| Jan 13, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.46% | 118 |
| Jan 12, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | -0.38% | 9 |
| Jan 9, 2026 | 55.98 | 55.99 | 55.98 | 55.99 | 55.99 | 0.64% | 414 |
| Jan 8, 2026 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.52% | 5 |
| Jan 7, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | -1.38% | 93 |
| Jan 6, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 0.97% | 14 |
| Jan 5, 2026 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 1.21% | 16 |
| Jan 2, 2026 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | 1.13% | 54 |
| Dec 31, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.79% | 12 |
| Dec 30, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.13% | 10 |
| Dec 29, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.42% | 28 |
| Dec 26, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.12% | 12 |
| Dec 24, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.54% | 13 |
| Dec 23, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.62% | 20 |
| Dec 22, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 54.76 | 0.77% | 15 |
| Dec 19, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.34 | 0.56% | 8 |
| Dec 18, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.04 | 0.44% | 32 |
| Dec 17, 2025 | 54.59 | 54.67 | 54.19 | 54.19 | 53.80 | -0.54% | 528 |
| Dec 16, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.10 | -0.65% | 9 |
| Dec 15, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.45 | - | 27 |
| Dec 12, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.45 | -1.08% | 16 |
| Dec 11, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.05 | 0.94% | 15 |
| Dec 10, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.53 | 1.50% | 5 |
| Dec 9, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 53.73 | 0.08% | 5 |
| Dec 8, 2025 | 54.07 | 54.07 | 54.07 | 54.07 | 53.69 | -0.34% | 16 |
| Dec 5, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.87 | - | 150 |
| Dec 4, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 53.87 | 0.33% | 8 |
| Dec 3, 2025 | 54.10 | 54.10 | 54.08 | 54.08 | 53.70 | 1.05% | 256 |
| Dec 2, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.14 | -0.26% | 8 |
| Dec 1, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.28 | -0.53% | 107 |
| Nov 28, 2025 | 53.95 | 53.95 | 53.95 | 53.95 | 53.56 | 0.45% | 8 |
| Nov 26, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.32 | 1.14% | 5 |
| Nov 25, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 52.72 | 1.09% | 10 |
| Nov 24, 2025 | 52.53 | 52.53 | 52.53 | 52.53 | 52.15 | 1.21% | 15 |
| Nov 21, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.53 | 1.39% | 16 |
| Nov 20, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 50.82 | -1.60% | 70 |
| Nov 19, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 51.65 | 0.08% | 15 |
| Nov 18, 2025 | 52.06 | 52.06 | 51.98 | 51.98 | 51.61 | 0.17% | 214 |
| Nov 17, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.52 | -1.64% | 64 |
| Nov 14, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.38 | -0.41% | 4 |
| Nov 13, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.59 | -1.62% | 3 |
| Nov 12, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.46 | 0.66% | 64 |
| Nov 11, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.11 | 0.33% | 30 |
| Nov 10, 2025 | 53.26 | 53.31 | 53.26 | 53.31 | 52.93 | 0.83% | 522 |
| Nov 7, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.50 | 0.40% | 44 |
| Nov 6, 2025 | 52.82 | 52.88 | 52.67 | 52.67 | 52.29 | -0.71% | 476 |
| Nov 5, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 52.66 | 0.84% | 59 |
| Nov 4, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.22 | -0.94% | 72 |
| Nov 3, 2025 | 53.09 | 53.10 | 53.07 | 53.10 | 52.72 | -0.15% | 263 |
| Oct 31, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 52.80 | 0.41% | 43 |
| Oct 30, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.58 | -0.88% | 23 |
| Oct 29, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.05 | -0.20% | 119 |
| Oct 28, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.15 | -0.52% | 55 |
| Oct 27, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.43 | 0.60% | 26 |
| Oct 24, 2025 | 53.55 | 53.55 | 53.49 | 53.49 | 53.11 | 0.97% | 256 |
| Oct 23, 2025 | 52.98 | 52.98 | 52.98 | 52.98 | 52.60 | 0.71% | 180 |
| Oct 22, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.23 | -0.72% | 6 |
| Oct 21, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.61 | -0.13% | 25 |
| Oct 20, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 52.68 | 0.81% | 168 |
| Oct 17, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.25 | 0.25% | 3 |
| Oct 16, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.12 | -1.34% | 23 |
| Oct 15, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 52.83 | 0.52% | 61 |
| Oct 14, 2025 | 53.17 | 53.17 | 52.94 | 52.94 | 52.56 | 0.76% | 124 |
| Oct 13, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.16 | 1.55% | 12 |
| Oct 10, 2025 | 53.23 | 53.23 | 51.74 | 51.74 | 51.37 | -2.67% | 1,966 |
| Oct 9, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 52.78 | -0.81% | 5 |