Hartford Multifactor Small Cap ETF (NY: ROSC )

43.31 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 43.84 43.84 43.31 43.31 1,925 -0.04(-0.09%)
Oct 29, 2024 43.35 43.35 43.35 43.35 100 -0.15(-0.36%)
Oct 28, 2024 43.50 43.50 43.50 43.50 2 +0.70(+1.64%)
Oct 25, 2024 42.80 42.80 42.80 42.80 108 -0.26(-0.60%)
Oct 24, 2024 43.17 43.17 42.91 43.06 487 +0.11(+0.24%)
Oct 23, 2024 42.95 42.95 42.95 42.95 68 -0.23(-0.54%)
Oct 22, 2024 43.24 43.24 43.19 43.19 12,695 -0.23(-0.54%)
Oct 21, 2024 43.74 43.74 43.42 43.42 396 -0.78(-1.76%)
Oct 18, 2024 44.30 44.30 44.20 44.20 353 -0.24(-0.53%)
Oct 17, 2024 44.43 44.54 44.43 44.44 281 -0.01(-0.03%)
Oct 16, 2024 44.35 44.52 44.35 44.45 688 +0.56(+1.28%)
Oct 15, 2024 44.13 44.16 43.89 43.89 350 +0.18(+0.42%)
Oct 14, 2024 43.59 43.70 43.59 43.70 1,863 +0.23(+0.53%)
Oct 11, 2024 43.32 43.47 43.32 43.47 540 +0.85(+1.99%)
Oct 10, 2024 42.62 42.62 42.62 42.62 82 -0.22(-0.52%)
Oct 09, 2024 42.84 42.84 42.84 42.84 2 +0.13(+0.30%)
Oct 08, 2024 42.72 42.72 42.72 42.72 132 -0.03(-0.08%)
Oct 07, 2024 42.82 42.82 42.75 42.75 387 -0.32(-0.74%)
Oct 04, 2024 43.07 43.07 43.07 43.07 141 +0.65(+1.53%)
Oct 03, 2024 42.39 42.46 42.39 42.42 359 -0.33(-0.78%)
Oct 02, 2024 43.08 43.08 42.75 42.75 1,021 -0.37(-0.86%)
Oct 01, 2024 43.08 43.12 43.08 43.12 184 -0.63(-1.44%)
Sep 30, 2024 43.58 43.75 43.53 43.75 1,265 +0.28(+0.65%)
Sep 27, 2024 43.47 43.47 43.47 43.47 204 +0.22(+0.51%)
Sep 26, 2024 43.21 43.25 43.21 43.25 607 +0.42(+0.98%)
Sep 25, 2024 42.83 42.83 42.83 42.83 253 -0.53(-1.22%)
Sep 24, 2024 43.42 43.42 43.35 43.36 1,130 -0.03(-0.08%)
Sep 23, 2024 43.39 43.39 43.39 43.39 83 -0.16(-0.37%)
Sep 20, 2024 43.55 43.55 43.55 43.55 354 -0.47(-1.08%)
Sep 19, 2024 43.90 44.06 43.85 44.02 1,068 +0.76(+1.77%)
Sep 18, 2024 42.86 43.29 42.86 43.26 395 +0.10(+0.22%)
Sep 17, 2024 43.16 43.16 43.16 43.16 400 +0.28(+0.65%)
Sep 16, 2024 42.88 42.88 42.88 42.88 170 +0.22(+0.51%)
Sep 13, 2024 42.56 42.66 42.56 42.66 316 +1.07(+2.57%)
Sep 12, 2024 41.72 41.72 41.60 41.60 874 +0.44(+1.06%)
Sep 11, 2024 40.70 41.16 40.70 41.16 117 -0.07(-0.16%)
Sep 10, 2024 40.94 41.23 40.94 41.23 522 +0.01(+0.02%)
Sep 09, 2024 41.27 41.38 41.22 41.22 1,098 -0.21(-0.51%)
Sep 06, 2024 41.58 41.64 41.43 41.43 316 -0.56(-1.34%)
Sep 05, 2024 42.04 42.11 41.99 41.99 4,204 -0.44(-1.03%)
Sep 04, 2024 42.46 42.60 42.37 42.43 1,415 -0.15(-0.36%)
Sep 03, 2024 42.80 42.80 42.58 42.58 1,246 -1.05(-2.40%)
Aug 30, 2024 43.45 43.63 43.43 43.63 334 +0.29(+0.66%)
Aug 29, 2024 43.53 43.58 43.34 43.34 1,540 +0.24(+0.55%)
Aug 28, 2024 43.11 43.11 43.11 43.11 45 -0.08(-0.19%)
Aug 27, 2024 43.12 43.19 43.12 43.19 202 -0.28(-0.65%)
Aug 26, 2024 43.67 43.78 43.46 43.47 779 +0.03(+0.06%)
Aug 23, 2024 43.35 43.44 43.35 43.44 174 +1.33(+3.16%)
Aug 22, 2024 42.20 42.21 42.11 42.11 2,588 -0.37(-0.87%)
Aug 21, 2024 42.49 42.49 42.49 42.49 176 +0.46(+1.10%)
Aug 20, 2024 42.03 42.16 42.02 42.02 841 -0.42(-0.98%)
Aug 19, 2024 42.42 42.44 42.40 42.44 384 +0.27(+0.63%)
Aug 16, 2024 42.17 42.17 42.17 42.17 100 +0.20(+0.48%)
Aug 15, 2024 42.20 42.20 41.97 41.97 593 +0.77(+1.87%)
Aug 14, 2024 41.20 41.20 41.20 41.20 113 -0.29(-0.70%)
Aug 13, 2024 41.12 41.49 41.02 41.49 420 +0.70(+1.71%)
Aug 12, 2024 40.83 40.83 40.74 40.79 1,089 -0.42(-1.02%)
Aug 09, 2024 41.15 41.21 41.15 41.21 426 +0.01(+0.02%)
Aug 08, 2024 41.35 41.35 41.20 41.20 545 +0.70(+1.73%)
Aug 07, 2024 41.66 41.66 40.50 40.50 609 -0.41(-1.00%)
Aug 06, 2024 40.65 41.19 40.65 40.91 3,925 +0.29(+0.72%)
Aug 05, 2024 40.14 40.62 40.14 40.62 13,002 -1.54(-3.65%)
Aug 02, 2024 42.16 42.16 42.16 42.16 213 -1.33(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.