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%
HEMI — Hartford Equity Premium Income ETF
Cboe BZXHartford Equity Premium Income ETF
$41.61
+0.28(+0.68%)
- O
- 41.60
- H
- 41.61
- L
- 41.60
- V
- 1.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$41.61
Period Return+5.21%
Period High$42.63
Period Low$36.00
Avg Daily Volume5.0K
Total Trading Days199
HEMI — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.60 | $41.61 | $41.60 | $41.61 | +$0.28 | +0.68% | 1,818 | $41.60 | $41.60 $41.61 |
| Oct 1, 2026 | $41.47 | $41.48 | $41.14 | $41.33 | +$0.02 | +0.04% | 14,315 | $41.26 | $41.14 $41.48 |
| Sep 30, 2026 | $41.46 | $41.46 | $41.31 | $41.31 | $-0.07 | -0.17% | 916 | $41.48 | $41.31 $41.46 |
| Sep 29, 2026 | $41.38 | $41.38 | $41.38 | $41.38 | $-0.32 | -0.76% | 20 | $41.42 | $41.38 $41.38 |
| Sep 28, 2026 | $41.66 | $41.70 | $41.66 | $41.70 | $-0.29 | -0.69% | 642 | $41.69 | $41.66 $41.70 |
| Sep 25, 2026 | $41.99 | $41.99 | $41.99 | $41.99 | +$0.20 | +0.49% | 507 | $41.97 | $41.99 $41.99 |
| Sep 24, 2026 | $41.67 | $41.78 | $41.67 | $41.78 | +$0.07 | +0.18% | 139 | $41.68 | $41.67 $41.78 |
| Sep 23, 2026 | $41.80 | $41.80 | $41.71 | $41.71 | $-0.25 | -0.61% | 1,478 | $41.74 | $41.71 $41.80 |
| Sep 22, 2026 | $41.89 | $41.96 | $41.89 | $41.96 | +$0.03 | +0.08% | 12,116 | $41.93 | $41.89 $41.96 |
| Sep 21, 2026 | $41.77 | $41.93 | $41.77 | $41.93 | +$0.46 | +1.10% | 2,638 | $41.84 | $41.77 $41.93 |
| Sep 18, 2026 | $41.44 | $41.47 | $41.27 | $41.47 | +$0.18 | +0.43% | 2,326 | $41.42 | $41.27 $41.47 |
| Sep 17, 2026 | $41.30 | $41.30 | $41.30 | $41.30 | +$0.52 | +1.26% | 244 | $41.30 | $41.30 $41.30 |
| Sep 16, 2026 | $40.68 | $40.78 | $40.68 | $40.78 | $-0.11 | -0.27% | 145 | $40.72 | $40.68 $40.78 |
| Sep 15, 2026 | $40.89 | $40.89 | $40.89 | $40.89 | $-0.31 | -0.75% | 17 | $41.00 | $40.89 $40.89 |
| Sep 14, 2026 | $41.09 | $41.20 | $40.98 | $41.20 | $-0.18 | -0.43% | 3,358 | $41.12 | $40.98 $41.20 |
| Sep 11, 2026 | $41.38 | $41.38 | $41.38 | $41.38 | +$0.32 | +0.79% | 16 | $41.39 | $41.38 $41.38 |
| Sep 10, 2026 | $41.14 | $41.14 | $41.05 | $41.05 | $-0.27 | -0.66% | 1,532 | $41.14 | $41.05 $41.14 |
| Sep 9, 2026 | $41.43 | $41.46 | $41.33 | $41.33 | $-0.16 | -0.38% | 798 | $41.43 | $41.33 $41.46 |
| Sep 8, 2026 | $41.58 | $41.59 | $41.48 | $41.48 | $-0.17 | -0.42% | 1,947 | $41.59 | $41.48 $41.59 |
| Sep 4, 2026 | $41.66 | $41.66 | $41.66 | $41.66 | +$0.11 | +0.26% | 17 | $41.65 | $41.66 $41.66 |
| Sep 3, 2026 | $41.63 | $41.63 | $41.55 | $41.55 | +$0.31 | +0.75% | 394 | $41.57 | $41.55 $41.63 |
| Sep 2, 2026 | $41.24 | $41.24 | $41.24 | $41.24 | +$0.21 | +0.50% | 18 | $41.19 | $41.24 $41.24 |
| Sep 1, 2026 | $41.24 | $41.24 | $41.03 | $41.03 | $-0.38 | -0.91% | 5,246 | $41.24 | $41.03 $41.24 |
| Aug 31, 2026 | $41.41 | $41.41 | $41.41 | $41.41 | $-0.14 | -0.34% | 123 | $41.34 | $41.41 $41.41 |
| Aug 28, 2026 | $41.55 | $41.55 | $41.55 | $41.55 | $-0.32 | -0.76% | 26 | $41.65 | $41.55 $41.55 |
| Aug 27, 2026 | $41.87 | $41.87 | $41.87 | $41.87 | +$0.19 | +0.45% | 17 | $41.82 | $41.87 $41.87 |
| Aug 26, 2026 | $41.66 | $41.68 | $41.66 | $41.68 | +$0.02 | +0.06% | 209 | $41.66 | $41.66 $41.68 |
| Aug 25, 2026 | $41.64 | $41.66 | $41.64 | $41.66 | +$0.12 | +0.29% | 425 | $41.65 | $41.64 $41.66 |
| Aug 24, 2026 | $41.54 | $41.54 | $41.54 | $41.54 | $-0.07 | -0.18% | 31 | $41.53 | $41.54 $41.54 |
| Aug 21, 2026 | $41.66 | $41.66 | $41.61 | $41.61 | +$0.07 | +0.17% | 1,332 | $41.65 | $41.61 $41.66 |