MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACGO — Hartford Alpha Capture Growth ETF
Cboe BZXHartford Alpha Capture Growth ETF
$39.09
+0.12(+0.30%)
- O
- 38.78
- H
- 39.09
- L
- 38.78
- V
- 863
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$39.09
Period Return-0.46%
Period High$39.57
Period Low$35.24
Avg Daily Volume9.4K
Total Trading Days84
ACGO — Historical OHLCV Price & Volume Table
Jun 3, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $38.78 | $39.09 | $38.78 | $39.09 | +$0.12 | +0.30% | 863 | $38.87 | $38.78 $39.09 |
| Sep 30, 2026 | $38.97 | $38.97 | $38.97 | $38.97 | +$0.06 | +0.16% | 155 | $39.25 | $38.97 $38.97 |
| Sep 29, 2026 | $38.93 | $38.93 | $38.91 | $38.91 | +$0.03 | +0.07% | 2,122 | $38.91 | $38.91 $38.93 |
| Sep 28, 2026 | $38.88 | $38.88 | $38.88 | $38.88 | $-0.38 | -0.96% | 16 | $38.96 | $38.88 $38.88 |
| Sep 25, 2026 | $39.23 | $39.26 | $39.23 | $39.26 | +$0.16 | +0.40% | 520 | $39.23 | $39.23 $39.26 |
| Sep 24, 2026 | $39.10 | $39.10 | $39.10 | $39.10 | +$0.12 | +0.31% | 16 | $38.87 | $39.10 $39.10 |
| Sep 23, 2026 | $39.08 | $39.08 | $38.98 | $38.98 | $-0.51 | -1.29% | 131 | $39.07 | $38.98 $39.08 |
| Sep 22, 2026 | $39.57 | $39.57 | $39.49 | $39.49 | +$0.16 | +0.41% | 148 | $39.54 | $39.49 $39.57 |
| Sep 21, 2026 | $39.02 | $39.33 | $39.02 | $39.33 | +$0.94 | +2.45% | 154 | $39.09 | $39.02 $39.33 |
| Sep 18, 2026 | $38.22 | $38.39 | $38.20 | $38.39 | +$0.23 | +0.60% | 623 | $38.21 | $38.20 $38.39 |
| Sep 17, 2026 | $38.15 | $38.18 | $38.15 | $38.16 | +$0.66 | +1.75% | 314 | $38.16 | $38.15 $38.18 |
| Sep 16, 2026 | $37.80 | $37.80 | $37.41 | $37.50 | +$0.04 | +0.11% | 885 | $37.74 | $37.41 $37.80 |
| Sep 15, 2026 | $37.46 | $37.46 | $37.46 | $37.46 | $-0.27 | -0.70% | 17 | $37.55 | $37.46 $37.46 |
| Sep 14, 2026 | $37.48 | $37.73 | $37.48 | $37.73 | $-0.31 | -0.81% | 328 | $37.51 | $37.48 $37.73 |
| Sep 11, 2026 | $38.04 | $38.04 | $38.04 | $38.04 | +$0.30 | +0.79% | 17 | $38.12 | $38.04 $38.04 |
| Sep 10, 2026 | $37.74 | $37.74 | $37.74 | $37.74 | $-0.36 | -0.95% | 21 | $37.72 | $37.74 $37.74 |
| Sep 9, 2026 | $38.10 | $38.10 | $38.10 | $38.10 | $-0.19 | -0.48% | 13 | $38.15 | $38.10 $38.10 |
| Sep 8, 2026 | $38.29 | $38.29 | $38.29 | $38.29 | $-0.09 | -0.23% | 28 | $38.33 | $38.29 $38.29 |
| Sep 4, 2026 | $38.37 | $38.37 | $38.37 | $38.37 | +$0.03 | +0.07% | 15 | $38.40 | $38.37 $38.37 |
| Sep 3, 2026 | $38.35 | $38.35 | $38.35 | $38.35 | +$0.52 | +1.37% | 13 | $38.14 | $38.35 $38.35 |
| Sep 2, 2026 | $37.84 | $37.84 | $37.80 | $37.83 | +$0.19 | +0.49% | 7,521 | $37.82 | $37.80 $37.84 |
| Sep 1, 2026 | $37.64 | $37.64 | $37.64 | $37.64 | $-0.53 | -1.39% | 15 | $37.68 | $37.64 $37.64 |
| Aug 31, 2026 | $38.17 | $38.17 | $38.17 | $38.17 | $-0.09 | -0.23% | 210 | $38.14 | $38.17 $38.17 |
| Aug 28, 2026 | $38.26 | $38.26 | $38.26 | $38.26 | $-0.29 | -0.75% | 15 | $38.39 | $38.26 $38.26 |
| Aug 27, 2026 | $38.54 | $38.54 | $38.54 | $38.54 | +$0.55 | +1.45% | 13 | $38.40 | $38.54 $38.54 |
| Aug 26, 2026 | $37.99 | $37.99 | $37.99 | $37.99 | $-0.00 | -0.01% | 44 | $37.96 | $37.99 $37.99 |
| Aug 25, 2026 | $38.00 | $38.00 | $38.00 | $38.00 | +$0.25 | +0.67% | 15 | $38.00 | $38.00 $38.00 |
| Aug 24, 2026 | $37.74 | $37.74 | $37.74 | $37.74 | $-0.40 | -1.05% | 14 | $37.73 | $37.74 $37.74 |
| Aug 21, 2026 | $38.14 | $38.14 | $38.14 | $38.14 | +$0.19 | +0.51% | 13 | $38.07 | $38.14 $38.14 |
| Aug 20, 2026 | $37.90 | $37.95 | $37.90 | $37.95 | $-0.22 | -0.59% | 138 | $37.91 | $37.90 $37.95 |