MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROSC — Hartford Multifactor Small Cap ETF
NYSE ArcaHartford Multifactor Small Cap ETF
$53.77
-0.36(-0.67%)
- O
- 53.76
- H
- 53.93
- L
- 53.76
- V
- 958
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$53.77
Period Return+38.48%
Period High$57.52
Period Low$38.76
Avg Daily Volume3.9K
Total Trading Days365
ROSC — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $53.76 | $53.93 | $53.76 | $53.77 | $-0.36 | -0.67% | 958 | $53.83 | $53.76 $53.93 |
| Oct 6, 2026 | $54.33 | $54.33 | $54.13 | $54.13 | $-0.21 | -0.38% | 620 | $54.27 | $54.13 $54.33 |
| Oct 5, 2026 | $54.45 | $54.47 | $54.10 | $54.33 | +$0.23 | +0.42% | 6,410 | $54.38 | $54.10 $54.47 |
| Oct 2, 2026 | $54.10 | $54.10 | $54.10 | $54.10 | +$0.23 | +0.43% | 51 | $54.17 | $54.10 $54.10 |
| Oct 1, 2026 | $53.67 | $53.91 | $53.67 | $53.87 | +$0.34 | +0.64% | 13,781 | $53.67 | $53.67 $53.91 |
| Sep 30, 2026 | $54.03 | $54.03 | $53.53 | $53.53 | $-0.20 | -0.37% | 21,071 | $53.58 | $53.53 $54.03 |
| Sep 29, 2026 | $53.83 | $53.88 | $53.53 | $53.72 | $-0.10 | -0.19% | 4,125 | $53.57 | $53.53 $53.88 |
| Sep 28, 2026 | $53.57 | $53.83 | $53.57 | $53.83 | $-0.11 | -0.21% | 743 | $53.72 | $53.57 $53.83 |
| Sep 25, 2026 | $53.94 | $53.94 | $53.94 | $53.94 | $-0.07 | -0.12% | 10 | $53.89 | $53.94 $53.94 |
| Sep 24, 2026 | $54.07 | $54.07 | $53.98 | $54.01 | $-0.05 | -0.10% | 513 | $54.03 | $53.98 $54.07 |
| Sep 23, 2026 | $54.32 | $54.32 | $54.06 | $54.06 | $-0.63 | -1.15% | 1,044 | $54.31 | $54.06 $54.32 |
| Sep 22, 2026 | $54.49 | $54.88 | $54.49 | $54.69 | +$0.26 | +0.48% | 1,714 | $54.69 | $54.49 $54.88 |
| Sep 21, 2026 | $54.54 | $54.54 | $54.43 | $54.43 | +$0.07 | +0.12% | 4,123 | $54.46 | $54.43 $54.54 |
| Sep 18, 2026 | $54.14 | $54.36 | $54.14 | $54.36 | $-0.42 | -0.76% | 180 | $54.20 | $54.14 $54.36 |
| Sep 17, 2026 | $55.23 | $55.23 | $54.78 | $54.78 | +$0.01 | +0.02% | 263 | $55.18 | $54.78 $55.23 |
| Sep 16, 2026 | $55.16 | $55.16 | $54.77 | $54.77 | +$0.01 | +0.02% | 60,406 | $54.92 | $54.77 $55.16 |
| Sep 15, 2026 | $54.88 | $54.88 | $54.69 | $54.76 | $-0.32 | -0.59% | 1,306 | $54.79 | $54.69 $54.88 |
| Sep 14, 2026 | $55.04 | $55.09 | $55.04 | $55.08 | +$0.24 | +0.43% | 538 | $55.06 | $55.04 $55.09 |
| Sep 11, 2026 | $54.99 | $54.99 | $54.72 | $54.85 | +$0.33 | +0.61% | 2,793 | $54.84 | $54.72 $54.99 |
| Sep 10, 2026 | $54.57 | $54.75 | $53.49 | $54.51 | $-0.30 | -0.56% | 899 | $54.31 | $53.49 $54.75 |
| Sep 9, 2026 | $55.02 | $55.02 | $54.66 | $54.82 | $-0.36 | -0.65% | 3,763 | $54.79 | $54.66 $55.02 |
| Sep 8, 2026 | $55.68 | $55.68 | $55.17 | $55.17 | $-0.50 | -0.90% | 1,947 | $55.39 | $55.17 $55.68 |
| Sep 4, 2026 | $55.21 | $55.68 | $55.21 | $55.68 | +$0.22 | +0.39% | 515 | $55.55 | $55.21 $55.68 |
| Sep 3, 2026 | $55.51 | $55.62 | $55.45 | $55.46 | +$0.22 | +0.40% | 2,194 | $55.54 | $55.45 $55.62 |
| Sep 2, 2026 | $55.24 | $55.24 | $55.24 | $55.24 | +$0.54 | +0.98% | 183 | $55.29 | $55.24 $55.24 |
| Sep 1, 2026 | $54.79 | $55.06 | $54.60 | $54.70 | $-0.27 | -0.50% | 1,942 | $54.94 | $54.60 $55.06 |
| Aug 31, 2026 | $55.12 | $55.12 | $54.97 | $54.97 | $-0.39 | -0.71% | 856 | $55.09 | $54.97 $55.12 |
| Aug 28, 2026 | $55.37 | $55.37 | $55.37 | $55.37 | $-0.30 | -0.54% | 206 | $55.71 | $55.37 $55.37 |
| Aug 27, 2026 | $55.62 | $55.67 | $55.61 | $55.67 | $-0.02 | -0.03% | 444 | $55.62 | $55.61 $55.67 |
| Aug 26, 2026 | $55.89 | $56.00 | $55.68 | $55.68 | $-0.08 | -0.14% | 64,131 | $55.80 | $55.68 $56.00 |