Skip to main content

Hartford Longevity Economy ETF (NY: HLGE )

29.77 +0.16 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 29.77 29.77 29.77 29.77 0 +0.16(+0.54%)
May 30, 2024 29.61 29.61 29.61 29.61 169 -0.06(-0.22%)
May 29, 2024 29.68 29.68 29.68 29.68 8 -0.20(-0.68%)
May 28, 2024 29.88 29.88 29.88 29.88 1 -0.11(-0.37%)
May 24, 2024 29.99 29.99 29.99 29.99 100 +0.20(+0.69%)
May 23, 2024 29.79 29.79 29.79 29.79 5 -0.25(-0.84%)
May 22, 2024 30.04 30.04 30.04 30.04 0 -0.07(-0.23%)
May 21, 2024 30.11 30.11 30.11 30.11 1 +0.02(+0.07%)
May 20, 2024 30.09 30.09 30.09 30.09 0 +0.03(+0.11%)
May 17, 2024 30.05 30.05 30.05 30.05 100 -0.04(-0.15%)
May 16, 2024 30.10 30.10 30.10 30.10 2 -0.07(-0.25%)
May 15, 2024 30.17 30.17 30.17 30.17 2 +0.40(+1.34%)
May 14, 2024 29.66 29.77 29.66 29.77 1,304 +0.22(+0.76%)
May 13, 2024 29.55 29.55 29.55 29.55 48 -0.02(-0.07%)
May 10, 2024 29.52 29.57 29.52 29.57 1,603 +0.10(+0.33%)
May 09, 2024 29.46 29.47 29.46 29.47 286 +0.19(+0.67%)
May 08, 2024 29.25 29.28 29.25 29.28 1,002 -0.07(-0.25%)
May 07, 2024 29.35 29.35 29.35 29.35 0 +0.07(+0.24%)
May 06, 2024 29.25 29.28 29.25 29.28 500 +0.30(+1.04%)
May 03, 2024 28.90 28.98 28.90 28.98 230 +0.29(+1.00%)
May 02, 2024 28.61 28.70 28.46 28.70 439 +0.26(+0.90%)
May 01, 2024 28.54 28.54 28.44 28.44 901 -0.13(-0.47%)
Apr 30, 2024 28.57 28.57 28.57 28.57 36 -0.34(-1.18%)
Apr 29, 2024 28.92 28.92 28.92 28.92 2 +0.08(+0.29%)
Apr 26, 2024 28.87 28.87 28.83 28.83 247 +0.23(+0.81%)
Apr 25, 2024 28.62 28.62 28.58 28.60 6,502 -0.14(-0.50%)
Apr 24, 2024 28.74 28.74 28.72 28.74 10,007 +0.06(+0.22%)
Apr 23, 2024 28.68 28.68 28.68 28.68 3 +0.41(+1.45%)
Apr 22, 2024 28.27 28.27 28.27 28.27 14 +0.26(+0.91%)
Apr 19, 2024 28.01 28.01 28.01 28.01 100 -0.09(-0.34%)
Apr 18, 2024 28.11 28.11 28.11 28.11 15 -0.10(-0.35%)
Apr 17, 2024 28.18 28.21 28.18 28.21 103 -0.17(-0.60%)
Apr 16, 2024 28.38 28.38 28.38 28.38 2 +0.01(+0.03%)
Apr 15, 2024 28.37 28.37 28.37 28.37 11 -0.29(-1.03%)
Apr 12, 2024 28.79 28.79 28.66 28.66 252 -0.54(-1.85%)
Apr 11, 2024 29.24 29.24 29.20 29.20 201 +0.12(+0.40%)
Apr 10, 2024 29.34 29.34 29.01 29.09 245 -0.38(-1.28%)
Apr 09, 2024 29.46 29.46 29.46 29.46 1 +0.02(+0.06%)
Apr 08, 2024 29.65 29.65 29.45 29.45 100 +0.01(+0.04%)
Apr 05, 2024 29.50 29.50 29.43 29.43 502 +0.23(+0.79%)
Apr 04, 2024 29.21 29.21 29.21 29.21 2 -0.36(-1.21%)
Apr 03, 2024 29.56 29.56 29.56 29.56 0 +0.06(+0.19%)
Apr 02, 2024 29.48 29.51 29.48 29.51 212 -0.38(-1.28%)
Apr 01, 2024 29.89 29.89 29.89 29.89 3 -0.13(-0.42%)
Mar 28, 2024 30.02 30.02 30.02 30.02 100 +0.11(+0.38%)
Mar 27, 2024 29.90 29.90 29.90 29.90 18 +0.28(+0.96%)
Mar 26, 2024 29.62 29.62 29.62 29.62 0 -0.01(-0.02%)
Mar 25, 2024 29.69 29.69 29.63 29.63 363 -0.10(-0.35%)
Mar 22, 2024 29.75 29.75 29.71 29.73 508 -0.13(-0.45%)
Mar 21, 2024 29.88 29.90 29.86 29.86 1,808 +0.31(+1.05%)
Mar 20, 2024 29.48 29.56 29.46 29.55 1,717 +0.25(+0.85%)
Mar 19, 2024 29.30 29.30 29.30 29.30 5 +0.12(+0.41%)
Mar 18, 2024 29.18 29.18 29.18 29.18 67 +0.06(+0.20%)
Mar 15, 2024 29.17 29.18 29.12 29.12 2,053 -0.16(-0.55%)
Mar 14, 2024 29.29 29.29 29.29 29.29 0 -0.26(-0.89%)
Mar 13, 2024 29.61 29.61 29.55 29.55 159 -0.10(-0.32%)
Mar 12, 2024 29.65 29.66 29.64 29.64 1,102 +0.26(+0.89%)
Mar 11, 2024 29.38 29.38 29.38 29.38 6 -0.12(-0.42%)
Mar 08, 2024 29.76 29.76 29.51 29.51 459 -0.22(-0.74%)
Mar 07, 2024 29.60 29.75 29.60 29.73 3,871 +0.32(+1.09%)
Mar 06, 2024 29.41 29.41 29.41 29.41 314 +0.10(+0.35%)
Mar 05, 2024 29.27 29.31 29.27 29.30 1,201 -0.24(-0.81%)
Mar 04, 2024 29.54 29.54 29.54 29.54 54 +0.15(+0.50%)
Mar 01, 2024 29.39 29.39 29.39 29.39 100 +0.44(+1.50%)
Feb 29, 2024 28.85 28.96 28.84 28.96 1,903 +0.25(+0.86%)
Feb 28, 2024 28.78 28.78 28.71 28.71 1,212 -0.12(-0.42%)
Feb 27, 2024 28.81 28.84 28.81 28.83 701 +0.04(+0.13%)
Feb 26, 2024 28.83 28.83 28.80 28.80 500 -0.02(-0.08%)
Feb 23, 2024 28.83 28.83 28.82 28.82 200 +0.00(+0.01%)
Feb 22, 2024 28.75 28.84 28.75 28.82 1,004 +0.61(+2.16%)
Feb 21, 2024 28.06 28.21 28.01 28.21 2,404 -0.04(-0.15%)
Feb 20, 2024 28.25 28.25 28.25 28.25 0 -0.12(-0.44%)
Feb 16, 2024 28.37 28.37 28.37 28.37 100 -0.42(-1.47%)
Feb 15, 2024 28.77 28.81 28.77 28.79 1,279 +0.32(+1.14%)
Feb 14, 2024 28.47 28.47 28.47 28.47 0 +0.41(+1.47%)
Feb 13, 2024 28.06 28.06 28.06 28.06 8 -0.56(-1.97%)
Feb 12, 2024 28.74 28.74 28.62 28.62 340 +0.11(+0.40%)
Feb 09, 2024 28.51 28.51 28.51 28.51 100 +0.17(+0.60%)
Feb 08, 2024 28.34 28.34 28.34 28.34 3 +0.20(+0.69%)
Feb 07, 2024 28.14 28.14 28.14 28.14 1 +0.12(+0.44%)
Feb 06, 2024 28.02 28.02 28.02 28.02 2 +0.05(+0.17%)
Feb 05, 2024 27.97 27.97 27.97 27.97 1 -0.08(-0.27%)
Feb 02, 2024 28.05 28.05 28.05 28.05 100 +0.15(+0.54%)
Feb 01, 2024 27.90 27.90 27.90 27.90 0 +0.32(+1.16%)
Jan 31, 2024 27.58 27.58 27.58 27.58 0 -0.34(-1.20%)
Jan 30, 2024 27.91 27.91 27.91 27.91 2 +0.05(+0.17%)
Jan 29, 2024 27.86 27.86 27.86 27.86 40 +0.19(+0.68%)
Jan 26, 2024 27.67 27.67 27.67 27.67 0 -0.00(-0.01%)
Jan 25, 2024 27.68 27.68 27.68 27.68 5 +0.14(+0.52%)
Jan 24, 2024 27.93 27.93 27.53 27.53 314 -0.10(-0.36%)
Jan 23, 2024 27.63 27.63 27.63 27.63 175 +0.03(+0.10%)
Jan 22, 2024 27.60 27.60 27.60 27.60 56 +0.22(+0.79%)
Jan 19, 2024 27.39 27.39 27.39 27.39 100 +0.36(+1.33%)
Jan 18, 2024 27.03 27.03 27.03 27.03 5 +0.23(+0.84%)
Jan 17, 2024 26.80 26.80 26.80 26.80 0 -0.14(-0.53%)
Jan 16, 2024 26.94 26.94 26.94 26.94 5 -0.11(-0.42%)
Jan 12, 2024 27.06 27.06 27.06 27.06 0 -0.04(-0.15%)
Jan 11, 2024 27.10 27.10 27.10 27.10 9 -0.01(-0.05%)
Jan 10, 2024 27.13 27.13 27.09 27.11 301 +0.16(+0.58%)
Jan 09, 2024 26.99 26.99 26.95 26.95 274 -0.07(-0.27%)
Jan 08, 2024 26.88 27.03 26.88 27.03 160 +0.42(+1.57%)
Jan 05, 2024 26.61 26.61 26.61 26.61 100 +0.01(+0.03%)
Jan 04, 2024 26.68 26.68 26.60 26.60 1,187 -0.04(-0.17%)
Jan 03, 2024 26.65 26.65 26.65 26.65 2 -0.35(-1.31%)
Jan 02, 2024 27.00 27.00 27.00 27.00 2 -0.16(-0.59%)
Dec 29, 2023 27.16 27.16 27.16 27.16 100 -0.13(-0.46%)
Dec 28, 2023 27.29 27.29 27.29 27.29 4 +0.04(+0.14%)
Dec 27, 2023 27.25 27.25 27.25 27.25 27 +0.01(+0.02%)
Dec 26, 2023 27.24 27.24 27.24 27.24 8 +0.16(+0.60%)
Dec 22, 2023 27.08 27.08 27.08 27.08 100 +0.07(+0.27%)
Dec 21, 2023 27.01 27.01 27.01 27.01 0 +0.31(+1.18%)
Dec 20, 2023 26.70 26.70 26.70 26.70 34 -0.39(-1.42%)
Dec 19, 2023 27.08 27.08 27.08 27.08 0 +0.21(+0.77%)
Dec 18, 2023 26.86 26.87 26.86 26.87 101 +0.11(+0.39%)
Dec 15, 2023 26.77 26.77 26.77 26.77 100 -0.08(-0.29%)
Dec 14, 2023 26.59 26.85 26.59 26.85 828 +0.28(+1.04%)
Dec 13, 2023 26.57 26.57 26.57 26.57 9 +0.44(+1.67%)
Dec 12, 2023 26.13 26.13 26.13 26.13 30 +0.05(+0.21%)
Dec 11, 2023 26.08 26.08 26.08 26.08 0 +0.29(+1.14%)
Dec 08, 2023 25.79 25.79 25.79 25.79 0 +0.16(+0.64%)
Dec 07, 2023 25.62 25.62 25.62 25.62 0 +0.21(+0.81%)
Dec 06, 2023 25.41 25.41 25.41 25.41 12 -0.06(-0.25%)
Dec 05, 2023 25.75 25.75 25.48 25.48 261 -0.20(-0.77%)
Dec 04, 2023 25.68 25.68 25.68 25.68 38 +0.01(+0.03%)
Dec 01, 2023 25.67 25.67 25.67 25.67 0 +0.30(+1.18%)
Nov 30, 2023 25.37 25.37 25.37 25.37 43 +0.10(+0.41%)
Nov 29, 2023 25.26 25.26 25.26 25.26 2 +0.08(+0.34%)
Nov 28, 2023 25.18 25.18 25.18 25.18 3 -0.07(-0.27%)
Nov 27, 2023 25.25 25.25 25.25 25.25 0 -0.05(-0.18%)
Nov 24, 2023 25.29 25.29 25.29 25.29 0 +0.11(+0.45%)
Nov 22, 2023 25.18 25.18 25.18 25.18 100 +0.11(+0.44%)
Nov 21, 2023 25.07 25.07 25.07 25.07 0 -0.08(-0.33%)
Nov 20, 2023 25.15 25.15 25.15 25.15 0 +0.17(+0.68%)
Nov 17, 2023 24.98 24.98 24.98 24.98 100 +0.15(+0.60%)
Nov 16, 2023 24.83 24.83 24.83 24.83 0 -0.13(-0.53%)
Nov 15, 2023 24.97 24.97 24.97 24.97 0 +0.07(+0.30%)
Nov 14, 2023 24.89 24.89 24.89 24.89 0 +0.65(+2.67%)
Nov 13, 2023 24.25 24.25 24.25 24.25 1 -0.01(-0.04%)
Nov 10, 2023 24.25 24.25 24.25 24.25 0 +0.35(+1.46%)
Nov 09, 2023 23.90 23.90 23.90 23.90 1 -0.23(-0.95%)
Nov 08, 2023 24.13 24.13 24.13 24.13 3 -0.03(-0.13%)
Nov 07, 2023 24.16 24.16 24.16 24.16 0 +0.04(+0.18%)
Nov 06, 2023 24.12 24.12 24.12 24.12 0 -0.03(-0.11%)
Nov 03, 2023 24.15 24.15 24.15 24.15 100 +0.39(+1.64%)
Nov 02, 2023 23.76 23.76 23.76 23.76 2 +0.45(+1.92%)
Nov 01, 2023 23.30 23.31 23.30 23.31 1,352 +0.16(+0.68%)
Oct 31, 2023 23.15 23.15 23.15 23.15 0 +0.23(+1.00%)
Oct 30, 2023 22.92 22.92 22.92 22.92 0 +0.17(+0.74%)
Oct 27, 2023 22.75 22.75 22.75 22.75 0 -0.17(-0.74%)
Oct 26, 2023 22.92 22.92 22.92 22.92 0 -0.15(-0.67%)
Oct 25, 2023 23.08 23.08 23.08 23.08 0 -0.38(-1.61%)
Oct 24, 2023 23.45 23.45 23.45 23.45 1 +0.16(+0.69%)
Oct 23, 2023 23.29 23.29 23.29 23.29 8 -0.08(-0.35%)
Oct 20, 2023 23.45 23.45 23.37 23.37 604 -0.28(-1.18%)
Oct 19, 2023 23.65 23.65 23.65 23.65 0 -0.25(-1.04%)
Oct 18, 2023 23.90 23.90 23.90 23.90 0 -0.31(-1.27%)
Oct 17, 2023 24.21 24.21 24.21 24.21 0 +0.07(+0.30%)
Oct 16, 2023 24.14 24.14 24.14 24.14 2 +0.32(+1.36%)
Oct 13, 2023 23.81 23.81 23.81 23.81 100 -0.17(-0.72%)
Oct 12, 2023 23.99 23.99 23.99 23.99 0 -0.28(-1.14%)
Oct 11, 2023 24.26 24.26 24.26 24.26 0 +0.04(+0.17%)
Oct 10, 2023 24.22 24.22 24.22 24.22 4 +0.20(+0.83%)
Oct 09, 2023 24.02 24.02 24.02 24.02 0 +0.12(+0.49%)
Oct 06, 2023 23.91 23.91 23.91 23.91 100 +0.22(+0.94%)
Oct 05, 2023 23.68 23.68 23.68 23.68 1 -0.07(-0.30%)
Oct 04, 2023 23.77 23.77 23.76 23.76 1,460 +0.20(+0.85%)
Oct 03, 2023 23.56 23.56 23.56 23.56 2 -0.41(-1.71%)
Oct 02, 2023 23.92 23.96 23.92 23.96 1,008 -0.05(-0.19%)
Sep 29, 2023 24.01 24.01 24.01 24.01 100 -0.09(-0.39%)
Sep 28, 2023 24.10 24.10 24.10 24.10 16 +0.28(+1.19%)
Sep 27, 2023 23.82 23.82 23.82 23.82 1 +0.02(+0.10%)
Sep 26, 2023 23.80 23.80 23.80 23.80 1 -0.31(-1.28%)
Sep 25, 2023 24.10 24.10 24.10 24.10 0 +0.07(+0.29%)
Sep 22, 2023 24.03 24.03 24.03 24.03 101 -0.03(-0.13%)
Sep 21, 2023 24.07 24.07 24.07 24.07 0 -0.36(-1.48%)
Sep 20, 2023 24.43 24.43 24.43 24.43 54 -0.11(-0.46%)
Sep 19, 2023 24.54 24.54 24.54 24.54 0 +0.03(+0.11%)
Sep 18, 2023 24.51 24.51 24.51 24.51 0 -0.02(-0.09%)
Sep 15, 2023 24.54 24.54 24.54 24.54 0 -0.33(-1.31%)
Sep 14, 2023 24.86 24.86 24.86 24.86 0 +0.21(+0.85%)
Sep 13, 2023 24.65 24.65 24.65 24.65 0 -0.03(-0.13%)
Sep 12, 2023 24.69 24.69 24.69 24.69 1 -0.15(-0.62%)
Sep 11, 2023 24.84 24.84 24.84 24.84 12 +0.08(+0.31%)
Sep 08, 2023 24.76 24.76 24.76 24.76 101 +0.04(+0.17%)
Sep 07, 2023 24.72 24.72 24.72 24.72 0 -0.16(-0.63%)
Sep 06, 2023 24.88 24.88 24.88 24.88 3 -0.11(-0.44%)
Sep 05, 2023 24.99 24.99 24.99 24.99 0 -0.29(-1.16%)
Sep 01, 2023 25.28 25.28 25.28 25.28 0 +0.18(+0.72%)
Aug 31, 2023 25.10 25.10 25.10 25.10 0 -0.06(-0.25%)
Aug 30, 2023 25.16 25.16 25.16 25.16 3 +0.04(+0.18%)
Aug 29, 2023 25.10 25.12 25.10 25.12 1,415 +0.28(+1.14%)
Aug 28, 2023 24.84 24.84 24.84 24.84 7 +0.21(+0.84%)
Aug 25, 2023 24.63 24.63 24.63 24.63 0 +0.03(+0.10%)
Aug 24, 2023 24.60 24.60 24.60 24.60 2 -0.30(-1.19%)
Aug 23, 2023 24.90 24.90 24.90 24.90 0 +0.21(+0.85%)
Aug 22, 2023 24.69 24.69 24.69 24.69 1 -0.16(-0.63%)
Aug 21, 2023 24.85 24.85 24.85 24.85 4 +0.12(+0.47%)
Aug 18, 2023 24.73 24.73 24.73 24.73 0 +0.04(+0.17%)
Aug 17, 2023 24.69 24.69 24.69 24.69 91 -0.22(-0.89%)
Aug 16, 2023 24.91 24.91 24.91 24.91 0 -0.25(-0.99%)
Aug 15, 2023 25.16 25.16 25.16 25.16 121 -0.24(-0.95%)
Aug 14, 2023 25.40 25.40 25.40 25.40 0 +0.08(+0.33%)
Aug 11, 2023 25.32 25.32 25.32 25.32 0 -0.05(-0.21%)
Aug 10, 2023 25.37 25.37 25.37 25.37 0 +0.02(+0.06%)
Aug 09, 2023 25.36 25.36 25.36 25.36 1 -0.32(-1.23%)
Aug 08, 2023 25.67 25.67 25.67 25.67 0 -0.13(-0.50%)
Aug 07, 2023 25.80 25.80 25.80 25.80 0 +0.26(+1.01%)
Aug 04, 2023 25.54 25.54 25.54 25.54 0 -0.13(-0.50%)
Aug 03, 2023 25.67 25.67 25.67 25.67 0 -0.04(-0.15%)
Aug 02, 2023 25.71 25.71 25.71 25.71 1 -0.23(-0.90%)
Aug 01, 2023 25.95 25.95 25.95 25.95 19 -0.03(-0.11%)
Jul 31, 2023 25.98 25.98 25.98 25.98 87 +0.02(+0.09%)
Jul 28, 2023 25.95 25.95 25.95 25.95 101 +0.20(+0.77%)
Jul 27, 2023 25.76 25.76 25.76 25.76 0 -0.04(-0.15%)
Jul 26, 2023 25.79 25.79 25.79 25.79 0 -0.03(-0.11%)
Jul 25, 2023 25.86 25.86 25.82 25.82 266 +0.04(+0.17%)
Jul 24, 2023 25.78 25.78 25.78 25.78 3 +0.06(+0.25%)
Jul 21, 2023 25.72 25.72 25.72 25.72 101 +0.01(+0.05%)
Jul 20, 2023 25.70 25.70 25.70 25.70 0 -0.10(-0.39%)
Jul 19, 2023 25.81 25.81 25.81 25.81 20 +0.07(+0.26%)
Jul 18, 2023 25.74 25.74 25.74 25.74 0 +0.19(+0.75%)
Jul 17, 2023 25.55 25.55 25.55 25.55 20 +0.14(+0.55%)
Jul 14, 2023 25.41 25.41 25.41 25.41 101 -0.11(-0.43%)
Jul 13, 2023 25.52 25.52 25.52 25.52 0 +0.20(+0.80%)
Jul 12, 2023 25.39 25.39 25.32 25.32 621 +0.08(+0.30%)
Jul 11, 2023 25.14 25.24 25.14 25.24 101 +0.27(+1.10%)
Jul 10, 2023 24.96 24.96 24.96 24.96 65 +0.28(+1.13%)
Jul 07, 2023 24.69 24.69 24.69 24.69 101 -0.02(-0.10%)
Jul 06, 2023 24.66 24.71 24.66 24.71 1,164 -0.23(-0.92%)
Jul 05, 2023 24.94 24.94 24.94 24.94 10 -0.11(-0.46%)
Jul 03, 2023 24.99 25.06 24.99 25.06 187 +0.02(+0.09%)
Jun 30, 2023 24.98 25.03 24.97 25.03 411 +0.25(+1.00%)
Jun 29, 2023 24.79 24.79 24.79 24.79 1,196 +0.21(+0.85%)
Jun 28, 2023 24.58 24.58 24.58 24.58 57 -0.03(-0.12%)
Jun 27, 2023 24.63 24.63 24.61 24.61 102 +0.33(+1.34%)
Jun 26, 2023 24.18 24.28 24.18 24.28 174 -0.01(-0.03%)
Jun 23, 2023 24.29 24.29 24.29 24.29 112 -0.18(-0.74%)
Jun 22, 2023 24.48 24.50 24.47 24.47 2,838 +0.00(+0.00%)
Jun 21, 2023 24.52 24.52 24.47 24.47 405 -0.09(-0.37%)
Jun 20, 2023 24.56 24.56 24.56 24.56 20 -0.19(-0.76%)
Jun 16, 2023 24.75 24.75 24.75 24.75 0 -0.07(-0.30%)
Jun 15, 2023 24.82 24.82 24.82 24.82 1 +0.29(+1.17%)
Jun 14, 2023 24.54 24.54 24.54 24.54 0 -0.09(-0.35%)
Jun 13, 2023 24.62 24.62 24.62 24.62 54 +0.19(+0.77%)
Jun 12, 2023 24.44 24.44 24.44 24.44 0 +0.23(+0.95%)
Jun 09, 2023 24.21 24.21 24.21 24.21 136 +0.00(+0.02%)
Jun 08, 2023 24.20 24.20 24.20 24.20 62 +0.06(+0.26%)
Jun 07, 2023 24.14 24.14 24.12 24.14 469 +0.12(+0.50%)
Jun 06, 2023 23.94 24.02 23.94 24.02 831 +0.25(+1.05%)
Jun 05, 2023 23.77 23.77 23.77 23.77 75 -0.16(-0.69%)
Jun 02, 2023 23.93 23.93 23.93 23.93 101 +0.48(+2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.