Skip to main content
VMAX logo

Hartford US Value ETF

VMAXBATSThe HartfordEquity

$65.15Today:- (-)1Y +23.17%

As of Oct 16, 2026 close

Assets (AUM)
$50.01M
Expense ratio
0.29%
Dividend yield
2.08%
Holdings
126
52-week range
$51.19$65.74
Volume (live)
-
Avg. volume (3M)
1.16K

VMAX ETF Historical Prices: Hartford US Value ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

VMAX Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

VMAX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
VMAX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202665.1565.1565.1565.1565.15161
Oct 15, 202664.8364.8364.8364.8364.8357
Oct 14, 202664.1464.1464.0764.0764.07486
Oct 13, 202664.0964.1164.0864.1164.11506
Oct 12, 202663.9363.9363.9363.9363.93351
Oct 9, 202663.4763.4763.4763.4763.47111
Oct 8, 202663.4463.4463.4463.4463.4455
Oct 7, 202662.7262.7562.7262.7562.75201
Oct 6, 202662.9362.9362.8962.8962.89257
Oct 5, 202662.6862.6862.6862.6862.6830
Oct 2, 202662.4862.5562.4862.5262.52597
Oct 1, 202662.2362.4462.2262.4362.43501
Sep 30, 202662.5362.5862.1762.1762.17650
Sep 29, 202662.5662.5662.5662.5662.57105
Sep 28, 202662.7362.7362.7362.7362.7325
Sep 25, 202663.1763.1763.1763.1763.1715
Sep 24, 202663.4163.5363.4163.4463.00625
Sep 23, 202663.4363.4363.4363.4362.9946
Sep 22, 202664.1064.1063.8763.8763.43870
Sep 21, 202664.4764.4764.3664.3663.92515
Sep 18, 202664.4364.4864.3464.3963.941.92K
Sep 17, 202664.5464.8564.5464.8164.36457
Sep 16, 202664.9964.9964.4664.4664.0124.59K
Sep 15, 202665.3265.3265.3265.3264.8746
Sep 14, 202665.6665.6665.3565.3564.90154
Sep 11, 202665.0865.1965.0865.1964.75171
Sep 10, 202664.8064.8064.8064.8064.3534
Sep 9, 202665.1765.2664.9364.9364.49370
Sep 8, 202665.1965.1965.1965.1964.7488
Sep 4, 202665.6965.6965.6665.6665.21820
Sep 3, 202665.7465.7465.7465.7465.2850
Sep 2, 202665.1065.1065.1065.1064.6552
Sep 1, 202664.5164.5164.3764.3763.92290
Aug 31, 202664.5364.5664.5364.5664.11464
Aug 28, 202665.5865.5864.9664.9664.52479
Aug 27, 202665.1765.1965.0865.1864.731.08K
Aug 26, 202665.1465.4765.0765.4765.02976
Aug 25, 202665.1265.3665.1265.3664.91144
Aug 24, 202665.2365.2365.2365.2364.7873
Aug 21, 202665.1965.1965.0865.0864.64389
Aug 20, 202665.1365.1364.7864.7864.332.14K
Aug 19, 202665.5465.5565.2565.2564.80926
Aug 18, 202665.4865.4965.3265.3264.87995
Aug 17, 202665.5265.5265.4065.4064.95214
Aug 14, 202665.6165.6165.5765.5765.12369
Aug 13, 202665.3965.3965.3765.3764.92216
Aug 12, 202664.6764.7564.6264.7364.29577
Aug 11, 202664.6264.6264.4464.4464.00372
Aug 10, 202664.4664.4664.4664.4664.02157
Aug 7, 202664.0864.0864.0864.0863.6449
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Hartford US Value ETF Historical Prices

What is OHLC data for VMAX?

OHLC stands for Open, High, Low, Close - the four key price points for VMAX during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for VMAX?

The adjusted close price for VMAX is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does VMAX price history go?

VMAX historical price data is available from the ETF's inception on Dec 4, 2023. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for VMAX data?

VMAX historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for VMAX?

Trading volume for VMAX indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.