MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HDUS — Hartford Disciplined US Equity ETF
NYSE ArcaHartford Disciplined US Equity ETF
$73.26
+0.52(+0.71%)
- O
- 73.48
- H
- 73.50
- L
- 73.22
- V
- 4.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.26
Period Return+43.49%
Period High$75.12
Period Low$50.39
Avg Daily Volume11.9K
Total Trading Days365
HDUS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.48 | $73.50 | $73.22 | $73.26 | +$0.52 | +0.71% | 4,598 | $73.34 | $73.22 $73.50 |
| Oct 1, 2026 | $72.93 | $72.93 | $72.44 | $72.74 | +$0.20 | +0.28% | 6,295 | $72.73 | $72.44 $72.93 |
| Sep 30, 2026 | $73.35 | $73.35 | $72.54 | $72.54 | $-0.24 | -0.33% | 8,228 | $73.14 | $72.54 $73.35 |
| Sep 29, 2026 | $73.48 | $73.48 | $72.56 | $72.78 | $-0.11 | -0.15% | 13,649 | $72.74 | $72.56 $73.48 |
| Sep 28, 2026 | $73.07 | $73.09 | $72.76 | $72.89 | $-0.42 | -0.57% | 18,645 | $72.97 | $72.76 $73.09 |
| Sep 25, 2026 | $73.46 | $73.46 | $72.88 | $73.31 | +$0.05 | +0.07% | 7,561 | $73.23 | $72.88 $73.46 |
| Sep 24, 2026 | $72.92 | $73.33 | $72.92 | $73.26 | $-0.07 | -0.10% | 7,508 | $73.14 | $72.92 $73.33 |
| Sep 23, 2026 | $74.12 | $74.12 | $73.21 | $73.33 | $-0.53 | -0.72% | 12,540 | $73.47 | $73.21 $74.12 |
| Sep 22, 2026 | $74.19 | $74.19 | $73.78 | $73.86 | $-0.17 | -0.23% | 5,808 | $73.95 | $73.78 $74.19 |
| Sep 21, 2026 | $73.45 | $74.13 | $73.44 | $74.03 | +$0.94 | +1.29% | 8,049 | $73.83 | $73.44 $74.13 |
| Sep 18, 2026 | $73.40 | $73.40 | $72.82 | $73.09 | $-0.02 | -0.03% | 5,732 | $73.07 | $72.82 $73.40 |
| Sep 17, 2026 | $73.04 | $73.14 | $72.90 | $73.11 | +$0.66 | +0.91% | 8,145 | $73.06 | $72.90 $73.14 |
| Sep 16, 2026 | $72.88 | $73.06 | $72.13 | $72.45 | $-0.42 | -0.58% | 2,310 | $72.82 | $72.13 $73.06 |
| Sep 15, 2026 | $73.22 | $73.22 | $72.73 | $72.87 | $-0.29 | -0.40% | 10,333 | $72.85 | $72.73 $73.22 |
| Sep 14, 2026 | $73.09 | $73.35 | $73.03 | $73.16 | $-0.32 | -0.44% | 5,965 | $73.23 | $73.03 $73.35 |
| Sep 11, 2026 | $73.88 | $73.88 | $73.45 | $73.48 | +$0.56 | +0.77% | 8,313 | $73.56 | $73.45 $73.88 |
| Sep 10, 2026 | $73.05 | $73.18 | $72.89 | $72.92 | $-0.36 | -0.49% | 123,494 | $72.99 | $72.89 $73.18 |
| Sep 9, 2026 | $73.99 | $73.99 | $73.19 | $73.28 | $-0.40 | -0.54% | 8,608 | $73.41 | $73.19 $73.99 |
| Sep 8, 2026 | $74.35 | $74.35 | $73.59 | $73.68 | $-0.52 | -0.70% | 15,215 | $73.86 | $73.59 $74.35 |
| Sep 4, 2026 | $74.70 | $74.70 | $74.12 | $74.20 | $-0.35 | -0.48% | 42,986 | $74.27 | $74.12 $74.70 |
| Sep 3, 2026 | $74.02 | $74.61 | $74.02 | $74.55 | +$0.80 | +1.09% | 11,152 | $74.46 | $74.02 $74.61 |
| Sep 2, 2026 | $73.67 | $73.87 | $73.58 | $73.75 | +$0.25 | +0.34% | 9,340 | $73.75 | $73.58 $73.87 |
| Sep 1, 2026 | $73.99 | $73.99 | $73.38 | $73.50 | $-0.47 | -0.64% | 19,155 | $73.65 | $73.38 $73.99 |
| Aug 31, 2026 | $74.08 | $74.08 | $73.85 | $73.97 | $-0.29 | -0.39% | 5,135 | $73.92 | $73.85 $74.08 |
| Aug 28, 2026 | $74.38 | $74.74 | $74.18 | $74.26 | $-0.16 | -0.21% | 7,801 | $74.42 | $74.18 $74.74 |
| Aug 27, 2026 | $74.26 | $74.47 | $74.10 | $74.42 | +$0.58 | +0.79% | 14,280 | $74.30 | $74.10 $74.47 |
| Aug 26, 2026 | $73.97 | $74.00 | $73.69 | $73.84 | $-0.03 | -0.04% | 11,830 | $73.85 | $73.69 $74.00 |
| Aug 25, 2026 | $73.90 | $73.90 | $73.60 | $73.87 | +$0.16 | +0.22% | 5,964 | $73.70 | $73.60 $73.90 |
| Aug 24, 2026 | $73.77 | $73.77 | $73.65 | $73.71 | $-0.06 | -0.08% | 7,443 | $73.72 | $73.65 $73.77 |
| Aug 21, 2026 | $73.84 | $73.85 | $73.57 | $73.77 | +$0.35 | +0.48% | 5,907 | $73.76 | $73.57 $73.85 |