Hartford Quality Value ET... (QUVU)
CBOE: QUVU
· Real-Time Price · USD
26.55
0.14 (0.55%)
At close: Sep 30, 2025, 3:59 PM
QUVU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.48 | 26.48 | 26.35 | 26.41 | 26.37 | 0.27% | 2,002 |
| Sep 26, 2025 | 26.21 | 26.36 | 26.21 | 26.34 | 26.34 | 0.80% | 6,243 |
| Sep 25, 2025 | 26.17 | 26.27 | 26.09 | 26.13 | 26.13 | -0.61% | 7,600 |
| Sep 24, 2025 | 26.34 | 26.41 | 26.28 | 26.29 | 26.29 | -0.11% | 17,700 |
| Sep 23, 2025 | 26.25 | 26.42 | 26.25 | 26.32 | 26.32 | 0.23% | 12,400 |
| Sep 22, 2025 | 26.22 | 26.30 | 26.20 | 26.26 | 26.26 | 0.04% | 11,900 |
| Sep 19, 2025 | 26.27 | 26.29 | 26.19 | 26.25 | 26.25 | -0.19% | 34,800 |
| Sep 18, 2025 | 26.31 | 26.33 | 26.24 | 26.30 | 26.30 | 0.31% | 11,500 |
| Sep 17, 2025 | 26.12 | 26.33 | 26.12 | 26.22 | 26.22 | 0.54% | 11,213 |
| Sep 16, 2025 | 26.20 | 26.23 | 26.04 | 26.08 | 26.08 | -0.27% | 14,215 |
| Sep 15, 2025 | 26.22 | 26.26 | 26.13 | 26.15 | 26.15 | -0.27% | 4,403 |
| Sep 12, 2025 | 26.36 | 26.38 | 26.21 | 26.22 | 26.22 | -0.53% | 4,645 |
| Sep 11, 2025 | 26.10 | 26.36 | 26.01 | 26.36 | 26.36 | 1.35% | 11,916 |
| Sep 10, 2025 | 26.05 | 26.08 | 25.95 | 26.01 | 26.01 | 0.00% | 8,700 |
| Sep 9, 2025 | 25.91 | 26.05 | 25.91 | 26.01 | 26.01 | 0.04% | 4,500 |
| Sep 8, 2025 | 26.08 | 26.08 | 25.85 | 26.00 | 26.00 | 0.04% | 10,538 |
| Sep 5, 2025 | 26.09 | 26.14 | 25.90 | 25.99 | 25.99 | -0.15% | 5,800 |
| Sep 4, 2025 | 25.87 | 26.03 | 25.84 | 26.03 | 26.03 | 0.46% | 41,100 |
| Sep 3, 2025 | 25.96 | 25.97 | 25.83 | 25.91 | 25.91 | 0.15% | 24,604 |
| Sep 2, 2025 | 25.83 | 25.87 | 25.71 | 25.87 | 25.87 | -0.50% | 16,200 |