Hartford US Quality Growth ETF (HQGO)

HQGO
🏛️ アメリカ →
58.80
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 52.47 52.47 52.47 52.47 0.0M
2024-12-30 52.71 52.71 52.71 52.71 0.0M
2024-12-27 53.33 53.33 53.33 53.33 0.0M
2024-12-26 54.00 54.00 54.00 54.00 0.0M
2024-12-24 53.96 53.96 53.96 53.96 0.0M
2024-12-23 53.50 53.50 53.50 53.50 0.0M
2024-12-20 53.16 53.16 53.16 53.16 0.0M
2024-12-19 52.64 52.64 52.64 52.64 0.0M
2024-12-18 52.77 52.77 52.77 52.77 0.0M
2024-12-17 54.42 54.42 54.42 54.42 0.0M
2024-12-16 54.66 54.66 54.66 54.66 0.0M
2024-12-13 54.31 54.31 54.30 54.30 0.0M
2024-12-12 54.35 54.35 54.35 54.35 0.0M
2024-12-11 54.67 54.67 54.67 54.67 0.0M
2024-12-10 54.41 54.41 54.04 54.04 0.0M
2024-12-09 54.40 54.40 54.40 54.40 0.0M
2024-12-06 54.92 54.92 54.92 54.92 0.0M
2024-12-05 54.80 54.80 54.44 54.44 0.0M
2024-12-04 54.69 54.69 54.69 54.69 0.0M
2024-12-03 54.18 54.18 54.18 54.18 0.0M
2024-12-02 53.93 53.93 53.93 53.93 0.0M
2024-11-29 53.63 53.63 53.63 53.63 0.0M
2024-11-27 54.00 54.00 53.29 53.29 0.0M
2024-11-26 53.53 53.65 53.53 53.65 0.0M
2024-11-25 53.36 53.36 53.36 53.36 0.0M
2024-11-22 52.90 53.03 52.90 53.03 0.0M
2024-11-21 52.72 52.72 52.72 52.72 0.0M
2024-11-20 52.31 52.31 52.31 52.31 0.0M
2024-11-18 51.93 51.93 51.93 51.93 0.0M
2024-11-15 51.83 51.83 51.83 51.83 0.0M
2024-11-12 53.20 53.20 53.20 53.20 0.7M
2024-11-11 53.29 53.29 53.29 53.29 0.0M
2024-11-08 53.38 53.38 53.38 53.38 0.0M
2024-11-07 53.13 53.13 53.13 53.13 0.0M
2024-11-06 52.21 52.21 52.21 52.21 0.0M
2024-10-29 51.25 51.25 51.25 51.25 0.0M
2024-10-25 50.73 50.73 50.73 50.73 0.0M
2024-10-24 50.66 50.66 50.66 50.66 0.0M
2024-10-23 50.56 50.56 50.56 50.56 0.0M
2024-10-21 51.30 51.30 51.30 51.30 0.0M
2024-10-18 51.38 51.38 51.38 51.38 0.0M
2024-10-16 51.34 51.34 51.34 51.34 0.0M
2024-10-15 51.25 51.25 51.25 51.25 0.0M
2024-10-11 51.42 51.42 51.42 51.42 0.0M
2024-10-08 50.74 50.74 50.74 50.74 0.0M
2024-10-07 50.15 50.15 50.15 50.15 0.0M
2024-10-02 50.24 50.24 50.24 50.24 0.0M
2024-10-01 50.13 50.13 50.13 50.13 0.0M
2024-09-30 50.40 50.60 50.40 50.60 0.0M
2024-09-27 50.43 50.43 50.43 50.43 0.0M
2024-09-26 50.56 50.56 50.56 50.56 0.0M
2024-09-25 50.32 50.32 50.32 50.32 0.0M
2024-09-20 50.18 50.18 50.18 50.18 0.0M
2024-09-19 50.28 50.28 50.28 50.28 0.0M
2024-09-16 49.55 49.55 49.55 49.55 0.0M
2024-09-13 49.46 49.46 49.46 49.46 0.0M
2024-09-12 49.09 49.09 49.09 49.09 0.0M
2024-09-10 48.12 48.12 48.12 48.12 0.0M
2024-09-06 47.37 47.37 47.37 47.37 0.0M
2024-09-04 48.38 48.38 48.38 48.38 0.0M
2024-09-03 48.43 48.43 48.43 48.43 0.0M
2024-08-28 49.18 49.18 49.18 49.18 0.0M
2024-08-27 49.49 49.49 49.49 49.49 0.0M
2024-08-20 49.25 49.25 49.25 49.25 0.0M
2024-08-19 49.34 49.34 49.34 49.34 0.0M
2024-08-16 48.88 48.88 48.88 48.88 0.0M
2024-08-15 48.76 48.76 48.76 48.76 0.0M
2024-08-12 46.94 46.94 46.94 46.94 0.0M
2024-08-08 46.70 46.70 46.70 46.70 0.0M
2024-08-07 45.54 45.54 45.54 45.54 0.0M
2024-08-06 45.88 45.88 45.88 45.88 0.0M
2024-08-05 45.45 45.45 45.45 45.45 0.0M
2024-08-02 46.86 46.86 46.86 46.86 0.0M
2024-08-01 47.81 47.81 47.81 47.81 0.0M
2024-07-30 47.85 47.85 47.85 47.85 0.0M
2024-07-26 48.03 48.03 48.03 48.03 0.0M
2024-07-25 47.58 47.58 47.58 47.58 0.0M
2024-07-24 47.69 47.69 47.69 47.69 0.0M
2024-07-22 48.99 48.99 48.99 48.99 0.0M
2024-07-18 48.73 48.73 48.73 48.73 0.0M
2024-07-15 49.58 49.58 49.58 49.58 0.0M
2024-07-08 49.20 49.20 49.20 49.20 0.0M
2024-07-05 49.24 49.24 49.24 49.24 0.0M
2024-07-03 48.85 48.85 48.85 48.85 0.0M
2024-07-02 48.69 48.69 48.69 48.69 0.0M
2024-07-01 48.42 48.42 48.42 48.42 0.0M
2024-06-28 48.33 48.33 48.33 48.33 0.0M
2024-06-26 48.50 48.50 48.50 48.50 0.0M
2024-06-20 48.47 48.47 48.47 48.47 0.0M
2024-06-12 47.93 47.93 47.93 47.93 0.0M
2024-06-06 47.05 47.05 47.05 47.05 0.0M
2024-06-05 46.99 46.99 46.99 46.99 0.0M
2024-05-31 46.08 46.12 46.08 46.11 0.0M
2024-05-29 46.41 46.41 46.41 46.41 0.0M
2024-05-28 46.69 46.69 46.69 46.69 0.0M
2024-05-22 46.73 46.73 46.73 46.73 0.0M
2024-05-21 46.93 46.93 46.93 46.93 0.0M
2024-05-20 46.92 46.98 46.92 46.98 0.0M
2024-05-14 46.35 46.35 46.35 46.35 0.0M
2024-05-10 46.08 46.15 46.08 46.15 0.0M
2024-05-09 45.95 45.95 45.95 45.95 0.0M
2024-05-01 44.43 44.43 44.43 44.43 0.0M
2024-04-30 44.89 44.91 44.45 44.45 0.0M
2024-04-25 44.69 44.69 44.69 44.69 0.0M
2024-04-24 44.92 44.92 44.92 44.92 0.0M
2024-04-22 44.45 44.45 44.45 44.45 0.0M
2024-04-19 44.11 44.11 44.11 44.11 0.0M
2024-04-16 45.04 45.04 45.04 45.04 0.0M
2024-04-15 45.03 45.03 45.03 45.03 0.0M
2024-04-12 45.71 45.74 45.71 45.71 0.0M
2024-04-11 46.40 46.40 46.40 46.40 0.0M
2024-04-10 46.05 46.05 46.05 46.05 0.0M
2024-04-09 46.43 46.43 46.43 46.43 0.0M
2024-04-08 46.30 46.30 46.30 46.30 0.0M
2024-04-05 46.21 46.32 46.21 46.32 0.0M
2024-04-04 45.81 45.81 45.81 45.81 0.0M
2024-04-03 46.46 46.46 46.46 46.46 0.0M
2024-04-01 46.91 46.91 46.91 46.91 0.0M
2024-03-28 47.05 47.05 47.05 47.05 0.0M
2024-03-26 46.75 46.75 46.75 46.75 0.0M
2024-03-25 47.01 47.01 46.84 46.84 0.0M
2024-03-22 47.15 47.15 47.15 47.15 0.0M
2024-03-21 47.24 47.24 47.24 47.24 0.0M
2024-03-20 47.01 47.01 47.01 47.01 0.0M
2024-03-18 46.25 46.25 46.25 46.25 0.0M
2024-03-14 46.51 46.51 46.51 46.51 0.0M
2024-03-13 46.58 46.58 46.58 46.58 0.0M
2024-03-12 46.67 46.67 46.67 46.67 0.0M
2024-03-11 45.97 45.97 45.97 45.97 0.0M
2024-03-08 46.63 46.63 46.23 46.23 0.0M
2024-03-07 46.86 46.86 46.86 46.86 0.0M
2024-03-06 46.14 46.14 46.14 46.14 0.0M
2024-03-05 45.82 45.82 45.82 45.82 0.0M
2024-03-04 46.47 46.47 46.47 46.47 0.0M
2024-02-28 45.65 45.65 45.65 45.65 0.0M
2024-02-26 45.88 45.88 45.74 45.74 0.0M
2024-02-23 45.78 45.78 45.78 45.78 0.0M
2024-02-22 45.75 45.75 45.75 45.75 0.0M
2024-02-21 44.58 44.58 44.58 44.58 0.0M
2024-02-20 44.56 44.56 44.56 44.56 0.0M
2024-02-16 44.98 44.98 44.98 44.98 0.0M
2024-02-14 45.28 45.28 45.28 45.28 0.0M
2024-02-09 45.58 45.58 45.58 45.58 0.0M
2024-02-08 45.31 45.31 45.31 45.31 0.0M
2024-02-07 45.08 45.08 45.08 45.08 0.0M
2024-02-06 44.63 44.63 44.63 44.63 0.0M
2024-02-05 44.63 44.63 44.63 44.63 0.0M
2024-02-02 44.62 44.62 44.62 44.62 0.0M
2024-02-01 43.92 43.92 43.92 43.92 0.0M
2024-01-24 43.65 43.65 43.65 43.65 0.0M
2024-01-22 43.65 43.65 43.65 43.65 0.0M
2024-01-16 42.41 42.41 42.41 42.41 0.0M
2024-01-12 42.56 42.56 42.56 42.56 0.0M
2024-01-09 41.95 41.95 41.95 41.95 0.0M
2024-01-08 41.89 41.89 41.89 41.89 0.0M
2024-01-05 41.11 41.11 41.11 41.11 0.0M
2024-01-04 41.05 41.05 41.05 41.05 0.0M
2024-01-03 41.22 41.22 41.22 41.22 0.0M