Hartford Longevity Economy ETF (HLGE) Exchange: NYSE ARCA

Data as of May 17, 2022

$25.25 ($-0.70) -2.70%

Hartford Longevity Economy ETF - Daily Information
Click for more stock information on Hartford Longevity Economy ETF.
Daily Information Data
Date May 17, 2022
Open $25.25
Previous Close $25.25
High $25.25
Low $25.25
Adjusted Open $25.25
Previous Adjusted Close $25.25
Adjusted High $25.25
Adjusted Low $25.25

About Hartford Longevity Economy ETF (HLGE)

Hartford Longevity Economy ETF

Historical Stock Data for Hartford Longevity Economy ETF (HLGE)

Date Open High Low Close Adj.Close Volume
2022-04-22 $25.25 $25.25 $25.25 $25.25 $25.25 3
2022-04-21 $25.95 $25.95 $25.95 $25.95 $25.95 5
2022-04-20 $26.37 $26.37 $26.37 $26.37 $26.37 3
2022-04-19 $26.26 $26.26 $26.26 $26.26 $26.26 13
2022-04-18 $25.78 $25.78 $25.78 $25.78 $25.78 3
2022-04-14 $25.86 $25.86 $25.86 $25.86 $25.86 5
2022-04-13 $26.08 $26.08 $26.08 $26.08 $26.08 1
2022-04-12 $25.81 $25.81 $25.81 $25.81 $25.81 13
2022-04-11 $25.89 $25.89 $25.89 $25.89 $25.89 3
2022-04-08 $26.15 $26.15 $26.15 $26.15 $26.15 3
2022-04-07 $26.18 $26.18 $26.18 $26.18 $26.18 5
2022-04-06 $26.02 $26.02 $26.02 $26.02 $26.02 3
2022-04-05 $26.19 $26.19 $26.19 $26.19 $26.19 6
2022-04-04 $26.51 $26.51 $26.51 $26.51 $26.51 18
2022-04-01 $26.39 $26.39 $26.39 $26.39 $26.39 7
2022-03-31 $26.40 $26.40 $26.40 $26.40 $26.40 7
2022-03-30 $27.45 $27.45 $26.81 $26.81 $26.81 823
2022-03-29 $27.16 $27.16 $27.16 $27.16 $27.16 11
2022-03-28 $26.74 $26.74 $26.74 $26.74 $26.74 16
2022-03-25 $26.68 $26.68 $26.68 $26.68 $26.68 4
2022-03-24 $26.69 $26.69 $26.69 $26.69 $26.62 4
2022-03-23 $26.39 $26.39 $26.39 $26.39 $26.33 2
2022-03-22 $26.84 $26.84 $26.84 $26.84 $26.78 2
2022-03-21 $26.58 $26.58 $26.58 $26.58 $26.52 1
2022-03-18 $26.77 $26.77 $26.77 $26.77 $26.70 1
2022-03-17 $26.43 $26.43 $26.43 $26.43 $26.36 3
2022-03-16 $26.16 $26.16 $26.16 $26.16 $26.10 1
2022-03-15 $25.66 $25.66 $25.66 $25.66 $25.60 8
2022-03-14 $25.14 $25.14 $25.14 $25.14 $25.08 63
2022-03-11 $25.32 $25.32 $25.32 $25.32 $25.25 8
2022-03-10 $25.62 $25.62 $25.62 $25.62 $25.56 6
2022-03-09 $25.72 $25.72 $25.72 $25.72 $25.66 8
2022-03-08 $25.14 $25.14 $25.14 $25.14 $25.08 5
2022-03-07 $25.35 $25.35 $25.35 $25.35 $25.29 2
2022-03-04 $26.07 $26.07 $26.07 $26.07 $26.00 2
2022-03-03 $26.27 $26.27 $26.27 $26.27 $26.21 17
2022-03-02 $26.42 $26.42 $26.42 $26.42 $26.36 3
2022-03-01 $25.84 $25.84 $25.84 $25.84 $25.77 9
2022-02-28 $26.22 $26.22 $26.22 $26.22 $26.16 1
2022-02-25 $26.31 $26.31 $26.31 $26.31 $26.25 103
2022-02-24 $25.67 $25.67 $25.67 $25.67 $25.61 112
2022-02-23 $25.43 $25.43 $25.43 $25.43 $25.37 1
2022-02-22 $25.79 $25.79 $25.79 $25.79 $25.73 143
2022-02-18 $26.20 $26.25 $26.15 $26.15 $26.09 405
2022-02-17 $26.54 $26.54 $26.32 $26.32 $26.25 208
2022-02-16 $26.85 $26.85 $26.85 $26.85 $26.79 30
2022-02-15 $26.83 $26.83 $26.83 $26.83 $26.77 8
2022-02-14 $26.39 $26.39 $26.39 $26.39 $26.33 40
2022-02-11 $26.59 $26.59 $26.59 $26.59 $26.53 10
2022-02-10 $26.90 $26.90 $26.90 $26.90 $26.83 2
2022-02-09 $27.28 $27.28 $27.28 $27.28 $27.21 1
2022-02-08 $27.00 $27.00 $27.00 $27.00 $26.94 1
2022-02-07 $26.60 $26.60 $26.60 $26.60 $26.53 1
2022-02-04 $26.65 $26.65 $26.65 $26.65 $26.58 1
2022-02-03 $26.54 $26.54 $26.54 $26.54 $26.48 7
2022-02-02 $27.03 $27.03 $27.03 $27.03 $26.97 12
2022-02-01 $26.87 $26.87 $26.87 $26.87 $26.80 8
2022-01-31 $26.68 $26.68 $26.68 $26.68 $26.62 4
2022-01-28 $26.22 $26.22 $26.22 $26.22 $26.16 2
2022-01-27 $25.81 $25.81 $25.81 $25.81 $25.75 3
2022-01-26 $25.90 $25.90 $25.90 $25.90 $25.83 1
2022-01-25 $26.07 $26.07 $26.07 $26.07 $26.01 4
2022-01-24 $26.43 $26.43 $26.43 $26.43 $26.37 11
2022-01-21 $26.57 $26.57 $26.21 $26.21 $26.14 301
2022-01-20 $26.61 $26.61 $26.61 $26.61 $26.54 4
2022-01-19 $26.93 $26.93 $26.93 $26.93 $26.86 8
2022-01-18 $27.23 $27.23 $27.23 $27.23 $27.16 8
2022-01-14 $27.72 $27.72 $27.72 $27.72 $27.66 3
2022-01-13 $27.73 $27.73 $27.73 $27.73 $27.67 3
2022-01-12 $27.97 $27.97 $27.97 $27.97 $27.90 4
2022-01-11 $28.02 $28.02 $28.02 $28.02 $27.95 1
2022-01-10 $27.80 $27.80 $27.80 $27.80 $27.73 5
2022-01-07 $27.79 $27.79 $27.79 $27.79 $27.72 5
2022-01-06 $27.86 $27.86 $27.86 $27.86 $27.79 47
2022-01-05 $27.91 $27.91 $27.91 $27.91 $27.84 245
2022-01-04 $28.25 $28.37 $28.25 $28.37 $28.30 245
2022-01-03 $28.21 $28.21 $28.21 $28.21 $28.14 11
2021-12-31 $28.11 $28.11 $28.11 $28.11 $28.04 4
2021-12-30 $28.16 $28.16 $28.16 $28.16 $28.09 4
2021-12-29 $28.20 $28.20 $28.20 $28.20 $28.13 3
2021-12-28 $28.11 $28.11 $28.11 $28.11 $28.04 210
2021-12-27 $27.94 $28.10 $27.94 $28.10 $28.03 210
2021-12-23 $27.83 $27.83 $27.83 $27.83 $27.76 3
2021-12-22 $27.60 $27.60 $27.60 $27.60 $27.54 7
2021-12-21 $27.52 $27.52 $27.52 $27.52 $27.31 7
2021-12-20 $27.03 $27.03 $27.03 $27.03 $26.83 6
2021-12-17 $27.36 $27.36 $27.36 $27.36 $27.16 5
2021-12-16 $27.51 $27.51 $27.51 $27.51 $27.31 2
2021-12-15 $27.64 $27.64 $27.64 $27.64 $27.44 11
2021-12-14 $27.26 $27.26 $27.26 $27.26 $27.06 10
2021-12-13 $27.42 $27.42 $27.42 $27.42 $27.22 149
2021-12-10 $27.61 $27.61 $27.61 $27.61 $27.41 56
2021-12-09 $27.45 $27.45 $27.45 $27.45 $27.24 7
2021-12-08 $27.64 $27.64 $27.64 $27.64 $27.44 3
2021-12-07 $27.63 $27.63 $27.56 $27.56 $27.35 663
2021-12-06 $27.19 $27.19 $27.15 $27.15 $26.95 202
2021-12-03 $26.80 $26.80 $26.80 $26.80 $26.60 1
2021-12-02 $26.91 $26.91 $26.91 $26.91 $26.71 2
2021-12-01 $26.84 $26.86 $26.49 $26.49 $26.29 1,783
2021-11-30 $26.72 $26.72 $26.72 $26.72 $26.52 3
2021-11-29 $27.35 $27.35 $27.35 $27.35 $27.15 14
2021-11-26 $27.19 $27.19 $27.19 $27.19 $26.99 9
2021-11-24 $27.66 $27.74 $27.66 $27.74 $27.53 250
2021-11-23 $27.56 $27.70 $27.56 $27.70 $27.49 101
2021-11-22 $27.72 $27.72 $27.72 $27.72 $27.51 6
2021-11-19 $27.74 $27.74 $27.74 $27.74 $27.53 8
2021-11-18 $27.87 $27.87 $27.87 $27.87 $27.66 8
2021-11-17 $27.95 $27.95 $27.95 $27.95 $27.74 8
2021-11-16 $28.14 $28.14 $28.13 $28.13 $27.92 100
2021-11-15 $27.98 $27.98 $27.98 $27.98 $27.77 47
2021-11-12 $28.03 $28.03 $28.03 $28.03 $27.82 2
2021-11-11 $27.89 $27.89 $27.89 $27.89 $27.68 9
2021-11-10 $27.83 $27.83 $27.83 $27.83 $27.62 9
2021-11-09 $27.95 $27.95 $27.95 $27.95 $27.74 5
2021-11-08 $28.01 $28.01 $28.01 $28.01 $27.80 4
2021-11-05 $27.92 $27.92 $27.92 $27.92 $27.71 3
2021-11-04 $27.77 $27.77 $27.77 $27.77 $27.56 2
2021-11-03 $27.87 $27.87 $27.87 $27.87 $27.66 13
2021-11-02 $27.57 $27.57 $27.57 $27.57 $27.37 3
2021-11-01 $27.57 $27.57 $27.57 $27.57 $27.37 3
2021-10-29 $27.38 $27.38 $27.38 $27.38 $27.18 8
2021-10-28 $27.31 $27.31 $27.31 $27.31 $27.10 3
2021-10-27 $27.08 $27.08 $27.08 $27.08 $26.88 3
2021-10-26 $27.52 $27.52 $27.52 $27.52 $27.32 5
2021-10-25 $27.69 $27.69 $27.69 $27.69 $27.48 1
2021-10-22 $27.67 $27.67 $27.67 $27.67 $27.47 1
2021-10-21 $27.69 $27.69 $27.69 $27.69 $27.48 1
2021-10-20 $27.51 $27.52 $27.51 $27.52 $27.32 573
2021-10-19 $27.33 $27.33 $27.33 $27.33 $27.12 5
2021-10-18 $25.81 $27.14 $25.81 $27.14 $26.94 512
2021-10-15 $27.16 $27.16 $27.16 $27.16 $26.96 4
2021-10-14 $27.09 $27.09 $27.02 $27.02 $26.81 190
2021-10-13 $26.61 $26.61 $26.61 $26.61 $26.41 3
2021-10-12 $26.57 $26.57 $26.57 $26.57 $26.37 9
2021-10-11 $26.65 $26.65 $26.65 $26.65 $26.45 2
2021-10-08 $26.84 $26.84 $26.84 $26.84 $26.64 2
2021-10-07 $27.08 $27.08 $26.91 $26.91 $26.71 283
2021-10-06 $26.59 $26.59 $26.59 $26.59 $26.39 40
2021-10-05 $26.58 $26.58 $26.58 $26.58 $26.38 27
2021-10-04 $26.36 $26.36 $26.36 $26.36 $26.16 4
2021-10-01 $26.68 $26.68 $26.68 $26.68 $26.48 6
2021-09-30 $26.38 $26.38 $26.38 $26.38 $26.18 7
2021-09-29 $26.67 $26.67 $26.67 $26.67 $26.47 31
2021-09-28 $26.66 $26.66 $26.66 $26.66 $26.46 17
2021-09-27 $27.10 $27.10 $27.10 $27.10 $26.90 14
2021-09-24 $27.14 $27.14 $27.14 $27.14 $26.87 7
2021-09-23 $27.03 $27.03 $27.03 $27.03 $26.75 9
2021-09-22 $26.68 $26.68 $26.68 $26.68 $26.42 13
2021-09-21 $26.47 $26.47 $26.47 $26.47 $26.21 9
2021-09-20 $26.49 $26.49 $26.49 $26.49 $26.23 27
2021-09-17 $26.93 $26.93 $26.93 $26.93 $26.66 35
2021-09-16 $27.06 $27.06 $27.06 $27.06 $26.78 3
2021-09-15 $27.08 $27.08 $27.08 $27.08 $26.81 16
2021-09-14 $26.82 $26.82 $26.82 $26.82 $26.55 79
2021-09-13 $27.04 $27.04 $27.04 $27.04 $26.77 103
2021-09-10 $26.94 $26.94 $26.94 $26.94 $26.67 5
2021-09-09 $27.14 $27.14 $27.14 $27.14 $26.86 2
2021-09-08 $27.20 $27.20 $27.20 $27.20 $26.93 22
2021-09-07 $27.29 $27.29 $27.29 $27.29 $27.02 42
2021-09-03 $27.55 $27.55 $27.55 $27.55 $27.27 1,116
2021-09-02 $27.55 $27.55 $27.55 $27.55 $27.27 1
2021-09-01 $27.39 $27.39 $27.39 $27.39 $27.11 1
2021-08-31 $27.38 $27.38 $27.38 $27.38 $27.10 7
2021-08-30 $27.40 $27.40 $27.40 $27.40 $27.12 2
2021-08-27 $27.36 $27.36 $27.36 $27.36 $27.09 2
2021-08-26 $27.11 $27.11 $27.11 $27.11 $26.84 8
2021-08-25 $27.29 $27.29 $27.29 $27.29 $27.01 4
2021-08-24 $27.17 $27.17 $27.17 $27.17 $26.90 5
2021-08-23 $27.07 $27.07 $27.07 $27.07 $26.80 23
2021-08-20 $26.86 $26.86 $26.86 $26.86 $26.59 30
2021-08-19 $26.57 $26.57 $26.57 $26.57 $26.30 6
2021-08-18 $26.59 $26.59 $26.59 $26.59 $26.32 120
2021-08-17 $26.89 $26.89 $26.89 $26.89 $26.62 14
2021-08-16 $26.98 $27.11 $26.98 $27.11 $26.84 127
2021-08-13 $27.08 $27.08 $27.08 $27.08 $26.81 6
2021-08-12 $27.18 $27.18 $27.15 $27.15 $26.87 411
2021-08-11 $27.13 $27.13 $27.13 $27.13 $26.86 8
2021-08-10 $27.00 $27.00 $27.00 $27.00 $26.73 2
2021-08-09 $26.96 $26.96 $26.96 $26.96 $26.69 12
2021-08-06 $27.03 $27.03 $27.03 $27.03 $26.76 85
2021-08-05 $26.95 $26.95 $26.95 $26.95 $26.68 8
2021-08-04 $26.91 $26.91 $26.91 $26.91 $26.64 5
2021-08-03 $27.08 $27.08 $27.07 $27.07 $26.80 107
2021-08-02 $27.08 $27.08 $26.86 $26.86 $26.59 627
2021-07-30 $26.90 $26.90 $26.84 $26.84 $26.58 194
2021-07-29 $27.05 $27.05 $27.00 $27.00 $26.73 221
2021-07-28 $26.84 $26.84 $26.84 $26.84 $26.57 32
2021-07-27 $26.59 $26.74 $26.59 $26.74 $26.48 104
2021-07-26 $26.89 $26.89 $26.89 $26.89 $26.62 15
2021-07-23 $26.87 $26.87 $26.87 $26.87 $26.60 5
2021-07-22 $26.58 $26.58 $26.58 $26.58 $26.32 83
2021-07-21 $26.63 $26.63 $26.63 $26.63 $26.37 2
2021-07-20 $26.42 $26.42 $26.42 $26.42 $26.15 15
2021-07-19 $26.08 $26.08 $25.92 $25.92 $25.66 109
2021-07-16 $26.29 $26.29 $26.29 $26.29 $26.02 1
2021-07-15 $26.46 $26.46 $26.46 $26.46 $26.19 5
2021-07-14 $26.59 $26.59 $26.59 $26.59 $26.32 3
2021-07-13 $26.66 $26.66 $26.66 $26.66 $26.39 2
2021-07-12 $26.90 $26.90 $26.90 $26.90 $26.63 655
2021-07-09 $26.89 $26.89 $26.89 $26.89 $26.62 19
2021-07-08 $26.45 $26.45 $26.45 $26.45 $26.19 104
2021-07-07 $26.99 $26.99 $26.74 $26.74 $26.47 863
2021-07-06 $26.73 $26.73 $26.65 $26.72 $26.45 6,965
2021-07-02 $26.89 $26.89 $26.89 $26.89 $26.62 6
2021-07-01 $26.78 $26.78 $26.78 $26.78 $26.52 49
2021-06-30 $26.68 $26.68 $26.68 $26.68 $26.41 2
2021-06-29 $26.69 $26.69 $26.69 $26.69 $26.42 6
2021-06-28 $26.67 $26.67 $26.67 $26.67 $26.40 78
2021-06-25 $26.64 $26.64 $26.64 $26.64 $26.37 10,007
2021-06-24 $26.45 $26.45 $26.45 $26.45 $26.17 1
2021-06-23 $26.24 $26.24 $26.24 $26.24 $25.97 3
2021-06-22 $26.24 $26.24 $26.24 $26.24 $25.97 3
2021-06-21 $26.16 $26.16 $26.13 $26.13 $25.86 108
2021-06-18 $25.93 $25.94 $25.79 $25.79 $25.52 2,631
2021-06-17 $26.11 $26.11 $26.11 $26.11 $25.84 203
2021-06-16 $26.34 $26.34 $26.20 $26.20 $25.92 300
2021-06-15 $26.33 $26.33 $26.33 $26.33 $26.06 22
2021-06-14 $26.40 $26.40 $26.40 $26.40 $26.13 21
2021-06-11 $26.50 $26.50 $26.50 $26.50 $26.23 100
2021-06-10 $26.40 $26.40 $26.40 $26.40 $26.13 50
2021-06-09 $26.32 $26.32 $26.32 $26.32 $26.05 38
2021-06-08 $26.43 $26.43 $26.43 $26.43 $26.16 11
2021-06-07 $26.31 $26.31 $26.31 $26.31 $26.03 35
2021-06-04 $26.30 $26.30 $26.30 $26.30 $26.03 25
2021-06-03 $26.13 $26.13 $26.13 $26.13 $25.86 25
2021-06-02 $26.19 $26.19 $26.19 $26.19 $25.92 2
2021-06-01 $26.22 $26.22 $26.22 $26.22 $25.95 105
2021-05-28 $26.20 $26.20 $26.20 $26.20 $25.93 4
2021-05-27 $26.29 $26.29 $26.29 $26.29 $26.01 24
2021-05-26 $26.16 $26.16 $26.16 $26.16 $25.89 51
2021-05-25 $26.01 $26.01 $26.01 $26.01 $25.74 1
2021-05-24 $26.16 $26.16 $26.16 $26.16 $25.89 13
2021-05-21 $25.95 $25.95 $25.95 $25.95 $25.68 21
2021-05-20 $25.91 $25.91 $25.91 $25.91 $25.64 38
2021-05-19 $25.64 $25.64 $25.64 $25.64 $25.38 7
2021-05-18 $25.75 $25.75 $25.75 $25.75 $25.48 2
2021-05-17 $25.88 $25.88 $25.88 $25.88 $25.62 11
2021-05-14 $26.00 $26.00 $26.00 $26.00 $25.73 105
2021-05-13 $25.53 $25.53 $25.53 $25.53 $25.26 8
2021-05-12 $25.52 $25.52 $25.12 $25.12 $24.86 151
2021-05-11 $25.73 $25.73 $25.73 $25.73 $25.46 135
2021-05-10 $26.00 $26.00 $26.00 $26.00 $25.73 9
2021-05-07 $26.27 $26.27 $26.27 $26.27 $26.00 1
2021-05-06 $25.95 $25.95 $25.95 $25.95 $25.69 1
2021-05-05 $25.83 $25.86 $25.83 $25.86 $25.60 100
2021-05-04 $25.79 $25.79 $25.79 $25.79 $25.52 115
2021-05-03 $25.96 $25.96 $25.96 $25.96 $25.69 244
2021-04-30 $25.99 $25.99 $25.84 $25.84 $25.57 244
2021-04-29 $25.99 $26.11 $25.99 $26.11 $25.84 274
2021-04-28 $26.02 $26.02 $26.02 $26.02 $25.75 6
2021-04-27 $26.14 $26.14 $26.14 $26.14 $25.87 1
2021-04-26 $26.16 $26.16 $26.10 $26.10 $25.83 355
2021-04-23 $26.10 $26.10 $26.10 $26.10 $25.83 14
2021-04-22 $25.83 $25.83 $25.79 $25.79 $25.53 174
2021-04-21 $25.91 $25.91 $25.91 $25.91 $25.64 3
2021-04-20 $25.65 $25.65 $25.65 $25.65 $25.38 31
2021-04-19 $25.88 $25.88 $25.88 $25.88 $25.62 495
2021-04-16 $26.26 $26.26 $26.02 $26.05 $25.78 495
2021-04-15 $25.92 $25.92 $25.92 $25.92 $25.66 9
2021-04-14 $25.67 $25.67 $25.67 $25.67 $25.40 19
2021-04-13 $25.68 $25.68 $25.68 $25.68 $25.41 30
2021-04-12 $25.58 $25.64 $25.58 $25.64 $25.38 150
2021-04-09 $25.61 $25.61 $25.61 $25.61 $25.35 3
2021-04-08 $25.45 $25.45 $25.45 $25.45 $25.18 3
2021-04-07 $25.28 $25.28 $25.28 $25.28 $25.02 49
2021-04-06 $25.36 $25.36 $25.36 $25.36 $25.10 56
2021-04-05 $25.39 $25.39 $25.39 $25.39 $25.13 2
2021-04-01 $25.08 $25.08 $25.08 $25.08 $24.82 110
2021-03-31 $24.91 $24.91 $24.81 $24.81 $24.55 110
2021-03-30 $24.68 $24.68 $24.68 $24.68 $24.42 20
2021-03-29 $24.64 $24.64 $24.64 $24.64 $24.38 13
2021-03-26 $24.82 $24.82 $24.82 $24.82 $24.56 1
2021-03-25 $24.43 $24.43 $24.41 $24.41 $24.16 109
2021-03-24 $24.36 $24.37 $24.19 $24.19 $23.94 6,101
2021-03-23 $24.51 $24.51 $24.49 $24.49 $24.24 154
2021-03-22 $24.94 $24.94 $24.94 $24.94 $24.68 358
2021-03-19 $24.80 $24.92 $24.69 $24.92 $24.66 345
2021-03-18 $24.93 $25.01 $24.81 $24.81 $24.55 2,172
2021-03-17 $24.95 $25.11 $24.95 $25.11 $24.85 99,271

Hartford Longevity Economy ETF (HLGE) News Headlines

Recent Hartford Longevity Economy ETF (HLGE) News
Similar Companies to Hartford Longevity Economy ETF (HLGE) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.