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%
ACVU — Hartford Alpha Capture Value ETF
Cboe BZXHartford Alpha Capture Value ETF
$31.03
-0.03(-0.10%)
- O
- 30.77
- H
- 31.03
- L
- 30.77
- V
- 19.79K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.03
Period Return+7.87%
Period High$32.58
Period Low$28.65
Avg Daily Volume10.5K
Total Trading Days111
ACVU — Historical OHLCV Price & Volume Table
Apr 24, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $30.77 | $31.03 | $30.77 | $31.03 | $-0.03 | -0.10% | 19,793 | $30.96 | $30.77 $31.03 |
| Sep 30, 2026 | $30.99 | $31.27 | $30.99 | $31.06 | $-0.10 | -0.32% | 13,146 | $31.14 | $30.99 $31.27 |
| Sep 29, 2026 | $31.06 | $31.22 | $31.06 | $31.16 | $-0.06 | -0.19% | 5,711 | $31.17 | $31.06 $31.22 |
| Sep 28, 2026 | $31.20 | $31.34 | $31.20 | $31.22 | $-0.25 | -0.79% | 5,906 | $31.24 | $31.20 $31.34 |
| Sep 25, 2026 | $31.14 | $31.48 | $31.14 | $31.47 | +$0.17 | +0.56% | 15,008 | $31.37 | $31.14 $31.48 |
| Sep 24, 2026 | $31.34 | $31.36 | $31.21 | $31.30 | $-0.06 | -0.21% | 1,301 | $31.30 | $31.21 $31.36 |
| Sep 23, 2026 | $31.38 | $31.49 | $31.36 | $31.36 | $-0.21 | -0.66% | 1,982 | $31.42 | $31.36 $31.49 |
| Sep 22, 2026 | $31.57 | $31.60 | $31.52 | $31.57 | $-0.12 | -0.37% | 2,750 | $31.56 | $31.52 $31.60 |
| Sep 21, 2026 | $31.69 | $31.69 | $31.69 | $31.69 | +$0.18 | +0.57% | 147 | $31.60 | $31.69 $31.69 |
| Sep 18, 2026 | $31.61 | $31.61 | $31.46 | $31.51 | $-0.13 | -0.40% | 1,936 | $31.50 | $31.46 $31.61 |
| Sep 17, 2026 | $31.75 | $31.75 | $31.56 | $31.63 | +$0.27 | +0.87% | 5,049 | $31.64 | $31.56 $31.75 |
| Sep 16, 2026 | $31.55 | $31.68 | $31.36 | $31.36 | $-0.33 | -1.04% | 4,617 | $31.61 | $31.36 $31.68 |
| Sep 15, 2026 | $31.88 | $31.89 | $31.65 | $31.69 | $-0.16 | -0.50% | 13,090 | $31.77 | $31.65 $31.89 |
| Sep 14, 2026 | $31.95 | $31.95 | $31.85 | $31.85 | $-0.08 | -0.26% | 2,270 | $31.91 | $31.85 $31.95 |
| Sep 11, 2026 | $31.88 | $32.03 | $31.85 | $31.93 | +$0.26 | +0.83% | 5,043 | $31.92 | $31.85 $32.03 |
| Sep 10, 2026 | $31.55 | $31.71 | $31.55 | $31.67 | $-0.11 | -0.35% | 12,130 | $31.62 | $31.55 $31.71 |
| Sep 9, 2026 | $31.91 | $31.91 | $31.78 | $31.78 | $-0.20 | -0.63% | 7,199 | $31.85 | $31.78 $31.91 |
| Sep 8, 2026 | $32.09 | $32.09 | $31.98 | $31.98 | $-0.22 | -0.68% | 1,472 | $32.06 | $31.98 $32.09 |
| Sep 4, 2026 | $32.23 | $32.34 | $32.20 | $32.20 | $-0.22 | -0.68% | 5,362 | $32.25 | $32.20 $32.34 |
| Sep 3, 2026 | $32.35 | $32.43 | $32.22 | $32.42 | +$0.30 | +0.93% | 6,720 | $32.34 | $32.22 $32.43 |
| Sep 2, 2026 | $32.09 | $32.19 | $32.07 | $32.12 | +$0.16 | +0.50% | 2,510 | $32.12 | $32.07 $32.19 |
| Sep 1, 2026 | $32.06 | $32.10 | $31.93 | $31.96 | $-0.16 | -0.50% | 2,779 | $32.01 | $31.93 $32.10 |
| Aug 31, 2026 | $32.21 | $32.21 | $32.09 | $32.12 | $-0.20 | -0.61% | 9,890 | $32.14 | $32.09 $32.21 |
| Aug 28, 2026 | $32.12 | $32.38 | $32.12 | $32.32 | +$0.09 | +0.29% | 11,552 | $32.30 | $32.12 $32.38 |
| Aug 27, 2026 | $32.21 | $32.25 | $32.21 | $32.22 | $-0.15 | -0.45% | 5,238 | $32.22 | $32.21 $32.25 |
| Aug 26, 2026 | $32.27 | $32.43 | $32.25 | $32.37 | +$0.01 | +0.04% | 11,984 | $32.32 | $32.25 $32.43 |
| Aug 25, 2026 | $32.36 | $32.48 | $32.27 | $32.36 | $-0.03 | -0.08% | 6,793 | $32.35 | $32.27 $32.48 |
| Aug 24, 2026 | $32.36 | $32.43 | $32.32 | $32.38 | +$0.12 | +0.38% | 4,581 | $32.37 | $32.32 $32.43 |
| Aug 21, 2026 | $32.27 | $32.32 | $32.26 | $32.26 | +$0.12 | +0.37% | 4,261 | $32.27 | $32.26 $32.32 |
| Aug 20, 2026 | $32.42 | $32.42 | $32.14 | $32.14 | $-0.24 | -0.74% | 5,090 | $32.30 | $32.14 $32.42 |