MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VMAX — Hartford US Value ETF
Cboe BZXHartford US Value ETF
$62.75
-0.14(-0.22%)
- O
- 62.72
- H
- 62.75
- L
- 62.72
- V
- 201.9
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$62.75
Period Return+36.87%
Period High$65.74
Period Low$45.65
Avg Daily Volume1.1K
Total Trading Days365
VMAX — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $62.72 | $62.75 | $62.72 | $62.75 | $-0.14 | -0.22% | 202 | $62.71 | $62.72 $62.75 |
| Oct 6, 2026 | $62.93 | $62.93 | $62.89 | $62.89 | +$0.21 | +0.34% | 258 | $62.93 | $62.89 $62.93 |
| Oct 5, 2026 | $62.68 | $62.68 | $62.68 | $62.68 | +$0.16 | +0.25% | 31 | $62.59 | $62.68 $62.68 |
| Oct 2, 2026 | $62.48 | $62.55 | $62.48 | $62.52 | +$0.08 | +0.13% | 598 | $62.53 | $62.48 $62.55 |
| Oct 1, 2026 | $62.23 | $62.44 | $62.22 | $62.43 | +$0.26 | +0.42% | 503 | $62.23 | $62.22 $62.44 |
| Sep 30, 2026 | $62.53 | $62.58 | $62.17 | $62.17 | $-0.39 | -0.63% | 651 | $62.51 | $62.17 $62.58 |
| Sep 29, 2026 | $62.57 | $62.57 | $62.57 | $62.57 | $-0.16 | -0.26% | 106 | $62.59 | $62.57 $62.57 |
| Sep 28, 2026 | $62.73 | $62.73 | $62.73 | $62.73 | $-0.44 | -0.70% | 26 | $62.91 | $62.73 $62.73 |
| Sep 25, 2026 | $63.17 | $63.17 | $63.17 | $63.17 | $-0.26 | -0.42% | 16 | $62.96 | $63.17 $63.17 |
| Sep 24, 2026 | $63.41 | $63.54 | $63.41 | $63.43 | +$0.01 | +0.01% | 626 | $63.50 | $63.41 $63.54 |
| Sep 23, 2026 | $63.43 | $63.43 | $63.43 | $63.43 | $-0.44 | -0.69% | 47 | $63.32 | $63.43 $63.43 |
| Sep 22, 2026 | $64.10 | $64.10 | $63.87 | $63.87 | $-0.49 | -0.76% | 871 | $64.03 | $63.87 $64.10 |
| Sep 21, 2026 | $64.47 | $64.47 | $64.36 | $64.36 | $-0.03 | -0.04% | 515 | $64.47 | $64.36 $64.47 |
| Sep 18, 2026 | $64.43 | $64.48 | $64.34 | $64.39 | $-0.42 | -0.65% | 1,919 | $64.41 | $64.34 $64.48 |
| Sep 17, 2026 | $64.54 | $64.85 | $64.54 | $64.81 | +$0.35 | +0.54% | 458 | $64.64 | $64.54 $64.85 |
| Sep 16, 2026 | $64.46 | $64.99 | $64.46 | $64.46 | $-0.86 | -1.32% | 24,595 | $64.99 | $64.46 $64.99 |
| Sep 15, 2026 | $65.32 | $65.32 | $65.32 | $65.32 | $-0.03 | -0.05% | 47 | $65.30 | $65.32 $65.32 |
| Sep 14, 2026 | $65.66 | $65.66 | $65.35 | $65.35 | +$0.16 | +0.24% | 155 | $65.64 | $65.35 $65.66 |
| Sep 11, 2026 | $65.08 | $65.19 | $65.08 | $65.19 | +$0.40 | +0.62% | 172 | $65.10 | $65.08 $65.19 |
| Sep 10, 2026 | $64.80 | $64.80 | $64.80 | $64.80 | $-0.14 | -0.21% | 35 | $65.03 | $64.80 $64.80 |
| Sep 9, 2026 | $65.17 | $65.26 | $64.93 | $64.93 | $-0.26 | -0.40% | 371 | $65.12 | $64.93 $65.26 |
| Sep 8, 2026 | $65.19 | $65.19 | $65.19 | $65.19 | $-0.47 | -0.71% | 89 | $65.48 | $65.19 $65.19 |
| Sep 4, 2026 | $65.70 | $65.70 | $65.66 | $65.66 | $-0.08 | -0.12% | 821 | $65.69 | $65.66 $65.70 |
| Sep 3, 2026 | $65.74 | $65.74 | $65.74 | $65.74 | +$0.64 | +0.98% | 51 | $65.60 | $65.74 $65.74 |
| Sep 2, 2026 | $65.10 | $65.10 | $65.10 | $65.10 | +$0.73 | +1.13% | 52 | $64.86 | $65.10 $65.10 |
| Sep 1, 2026 | $64.51 | $64.51 | $64.37 | $64.37 | $-0.19 | -0.29% | 290 | $64.52 | $64.37 $64.51 |
| Aug 31, 2026 | $64.53 | $64.56 | $64.53 | $64.56 | $-0.40 | -0.62% | 465 | $64.57 | $64.53 $64.56 |
| Aug 28, 2026 | $65.58 | $65.58 | $64.96 | $64.96 | $-0.22 | -0.33% | 480 | $65.52 | $64.96 $65.58 |
| Aug 27, 2026 | $65.17 | $65.19 | $65.08 | $65.18 | $-0.29 | -0.45% | 1,084 | $65.13 | $65.08 $65.19 |
| Aug 26, 2026 | $65.14 | $65.47 | $65.07 | $65.47 | +$0.11 | +0.17% | 977 | $65.17 | $65.07 $65.47 |