Hartford Multifactor Small Cap ETF ROSC
55.23 USD +0.03 (+0.05%)
Regular-session close
55.23 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
55.13 Day range 55.23
43.93 52-week range 57.36
- YTD
- +17.51%
- 1 year
- +22.11%
ROSC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.21 | 55.23 | 55.13 | 55.17 | 0.00 | 0.00% | 1,571 |
| Nov 12, 2026 | 55.58 | 55.62 | 55.17 | 55.17 | -0.38 | -0.68% | 2,200 |
| Nov 11, 2026 | 55.60 | 55.64 | 55.31 | 55.55 | +0.18 | +0.33% | 3,400 |
| Nov 10, 2026 | 54.78 | 55.43 | 54.78 | 55.37 | +0.18 | +0.33% | 4,700 |
| Nov 9, 2026 | 54.72 | 55.45 | 54.72 | 55.19 | +1.06 | +1.96% | 4,800 |
| Nov 6, 2026 | 54.41 | 54.41 | 54.13 | 54.13 | -0.34 | -0.62% | 3,200 |
| Nov 5, 2026 | 54.88 | 54.89 | 54.47 | 54.47 | -2.08 | -3.68% | 1,800 |
| Nov 4, 2026 | 56.04 | 56.55 | 56.04 | 56.55 | +1.18 | +2.13% | 600 |
| Nov 3, 2026 | 55.88 | 55.94 | 55.37 | 55.37 | -0.51 | -0.91% | 700 |
| Nov 2, 2026 | 56.23 | 56.23 | 55.88 | 55.88 | +0.54 | +0.98% | 300 |
| Oct 30, 2026 | 55.35 | 55.45 | 55.25 | 55.34 | -0.28 | -0.50% | 2,800 |
| Oct 29, 2026 | 55.61 | 55.62 | 55.61 | 55.62 | +0.48 | +0.87% | 200 |
| Oct 28, 2026 | 55.05 | 55.25 | 54.97 | 55.14 | -0.25 | -0.45% | 1,600 |
| Oct 27, 2026 | 55.57 | 55.57 | 55.39 | 55.39 | -0.05 | -0.09% | 2,300 |
| Oct 26, 2026 | 55.82 | 55.85 | 55.44 | 55.44 | 0.00 | 0.00% | 600 |
| Oct 23, 2026 | 55.30 | 55.56 | 55.30 | 55.44 | -0.28 | -0.50% | 1,800 |
| Oct 22, 2026 | 55.26 | 55.72 | 55.26 | 55.72 | +0.71 | +1.29% | 2,000 |
| Oct 21, 2026 | 54.99 | 55.03 | 54.94 | 55.01 | 0.00 | 0.00% | 1,300 |
| Oct 20, 2026 | 54.84 | 55.03 | 54.84 | 55.01 | +0.77 | +1.42% | 2,100 |
| Oct 19, 2026 | 54.54 | 54.54 | 54.24 | 54.24 | -0.09 | -0.17% | 400 |
| Oct 16, 2026 | 55.07 | 55.07 | 54.33 | 54.33 | -0.40 | -0.73% | 200 |
| Oct 15, 2026 | 54.48 | 55.02 | 54.48 | 54.73 | +0.71 | +1.31% | 2,300 |
| Oct 14, 2026 | 54.09 | 54.09 | 53.98 | 54.02 | -0.48 | -0.88% | 900 |
| Oct 13, 2026 | 54.49 | 54.55 | 54.32 | 54.50 | +0.08 | +0.15% | 2,100 |
| Oct 12, 2026 | 54.47 | 54.63 | 54.42 | 54.42 | +0.13 | +0.24% | 3,000 |
| Oct 9, 2026 | 54.29 | 54.29 | 54.20 | 54.29 | +0.01 | +0.02% | 500 |
| Oct 8, 2026 | 53.65 | 54.36 | 53.65 | 54.28 | +0.47 | +0.87% | 1,800 |
| Oct 7, 2026 | 53.76 | 53.93 | 53.76 | 53.81 | -0.32 | -0.59% | 1,000 |
| Oct 6, 2026 | 54.33 | 54.33 | 54.13 | 54.13 | -0.20 | -0.37% | 600 |
| Oct 5, 2026 | 54.45 | 54.47 | 54.10 | 54.33 | +0.23 | +0.43% | 6,400 |
| Oct 2, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | +0.23 | +0.43% | 100 |
| Oct 1, 2026 | 53.67 | 53.90 | 53.67 | 53.87 | +0.34 | +0.64% | 13,800 |
| Sep 30, 2026 | 54.03 | 54.03 | 53.53 | 53.53 | -0.19 | -0.35% | 21,100 |
| Sep 29, 2026 | 53.83 | 53.88 | 53.53 | 53.72 | -0.11 | -0.20% | 4,100 |
| Sep 28, 2026 | 53.57 | 53.83 | 53.57 | 53.83 | -0.11 | -0.20% | 700 |
| Sep 25, 2026 | 53.94 | 53.94 | 53.94 | 53.94 | -0.07 | -0.13% | 100 |
| Sep 24, 2026 | 54.07 | 54.07 | 53.98 | 54.01 | -0.05 | -0.09% | 500 |
| Sep 23, 2026 | 54.32 | 54.32 | 54.06 | 54.06 | -0.63 | -1.15% | 1,000 |
| Sep 22, 2026 | 54.49 | 54.88 | 54.49 | 54.69 | +0.26 | +0.48% | 1,700 |
| Sep 21, 2026 | 54.54 | 54.54 | 54.43 | 54.43 | +0.07 | +0.13% | 4,100 |
| Sep 18, 2026 | 54.14 | 54.36 | 54.14 | 54.36 | -0.42 | -0.77% | 200 |
| Sep 17, 2026 | 55.23 | 55.23 | 54.78 | 54.78 | +0.01 | +0.02% | 300 |
| Sep 16, 2026 | 55.16 | 55.16 | 54.77 | 54.77 | +0.01 | +0.02% | 60,400 |
| Sep 15, 2026 | 54.88 | 54.88 | 54.69 | 54.76 | -0.32 | -0.58% | 1,300 |
| Sep 14, 2026 | 55.04 | 55.08 | 55.04 | 55.08 | +0.23 | +0.42% | 500 |
| Sep 11, 2026 | 54.99 | 54.99 | 54.72 | 54.85 | +0.34 | +0.62% | 2,800 |
| Sep 10, 2026 | 54.57 | 54.74 | 53.49 | 54.51 | -0.31 | -0.57% | 900 |
| Sep 9, 2026 | 55.02 | 55.02 | 54.66 | 54.82 | -0.35 | -0.63% | 3,800 |
| Sep 8, 2026 | 55.68 | 55.68 | 55.17 | 55.17 | -0.51 | -0.92% | 1,900 |
| Sep 4, 2026 | 55.21 | 55.68 | 55.21 | 55.68 | +0.22 | +0.40% | 500 |
| Sep 3, 2026 | 55.51 | 55.62 | 55.45 | 55.46 | +0.22 | +0.40% | 2,200 |
| Sep 2, 2026 | 55.24 | 55.24 | 55.24 | 55.24 | +0.54 | +0.99% | 200 |
| Sep 1, 2026 | 54.79 | 55.06 | 54.60 | 54.70 | -0.27 | -0.49% | 1,900 |
| Aug 31, 2026 | 55.12 | 55.12 | 54.97 | 54.97 | -0.40 | -0.72% | 900 |
| Aug 28, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | -0.30 | -0.54% | 200 |
| Aug 27, 2026 | 55.62 | 55.67 | 55.61 | 55.67 | -0.01 | -0.02% | 400 |
| Aug 26, 2026 | 55.89 | 56.00 | 55.68 | 55.68 | -0.08 | -0.14% | 64,100 |
| Aug 25, 2026 | 55.80 | 55.80 | 55.76 | 55.76 | +0.09 | +0.16% | 600 |
| Aug 24, 2026 | 55.93 | 55.93 | 55.67 | 55.67 | -0.13 | -0.23% | 400 |
| Aug 21, 2026 | 55.84 | 55.84 | 55.74 | 55.80 | +0.25 | +0.45% | 900 |
| Aug 20, 2026 | 55.64 | 55.71 | 55.55 | 55.55 | -0.39 | -0.70% | 700 |
| Aug 19, 2026 | 56.39 | 56.39 | 55.94 | 55.94 | -0.21 | -0.37% | 73,400 |
| Aug 18, 2026 | 56.08 | 56.15 | 56.08 | 56.15 | -0.16 | -0.28% | 200 |
| Aug 17, 2026 | 56.39 | 56.43 | 56.31 | 56.31 | -0.22 | -0.39% | 1,700 |
| Aug 14, 2026 | 56.53 | 56.53 | 56.53 | 56.53 | +0.15 | +0.27% | 200 |
65 days, newest first. Daily bars as drawn on the ROSC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.