Hartford Multifactor Emerging Markets ETF (NY: ROAM )

24.61 -0.13 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 19.90 19.90 19.73 19.73 795 +0.15(+0.77%)
May 27, 2022 19.52 19.58 19.52 19.58 238 +0.10(+0.50%)
May 26, 2022 19.48 19.48 19.48 19.48 20 +0.28(+1.44%)
May 25, 2022 19.05 19.24 19.02 19.20 22,174 +0.00(+0.01%)
May 24, 2022 19.31 19.31 19.10 19.20 19,420 -0.18(-0.94%)
May 23, 2022 19.38 19.38 19.38 19.38 13 +0.19(+1.01%)
May 20, 2022 19.02 19.19 18.99 19.19 10,085 +0.04(+0.20%)
May 19, 2022 19.04 19.15 19.04 19.15 381 +0.29(+1.55%)
May 18, 2022 18.83 18.86 18.81 18.86 4,471 -0.38(-1.96%)
May 17, 2022 19.19 19.25 19.14 19.24 1,733 +0.33(+1.77%)
May 16, 2022 18.90 18.90 18.90 18.90 1 -0.06(-0.31%)
May 13, 2022 18.93 18.96 18.93 18.96 5,429 +0.34(+1.80%)
May 12, 2022 18.58 18.71 18.58 18.62 421 -0.01(-0.06%)
May 11, 2022 18.84 18.84 18.63 18.63 6,886 -0.22(-1.17%)
May 10, 2022 18.88 18.94 18.85 18.85 5,079 +0.14(+0.76%)
May 09, 2022 18.80 18.87 18.71 18.71 26,305 -0.51(-2.64%)
May 06, 2022 19.21 19.22 19.21 19.22 419 -0.09(-0.45%)
May 05, 2022 19.32 19.32 19.31 19.31 2,078 -0.70(-3.51%)
May 04, 2022 19.54 20.01 19.54 20.01 6,473 +0.30(+1.51%)
May 03, 2022 19.62 19.71 19.62 19.71 1,254 +0.17(+0.87%)
May 02, 2022 19.67 19.67 19.46 19.54 489 -0.05(-0.28%)
Apr 29, 2022 19.76 19.76 19.60 19.60 10,337 -0.17(-0.88%)
Apr 28, 2022 19.75 19.77 19.75 19.77 4,148 +0.24(+1.24%)
Apr 27, 2022 19.50 19.53 19.53 5,144 +0.16(+0.83%)
Apr 26, 2022 19.51 19.51 19.37 19.37 282 -0.35(-1.79%)
Apr 25, 2022 19.72 19.72 19.72 19.72 3,855 -0.23(-1.13%)
Apr 22, 2022 20.09 20.09 19.92 19.95 33,752 -0.10(-0.52%)
Apr 21, 2022 20.05 20.05 20.05 20.05 3 -0.28(-1.36%)
Apr 20, 2022 20.34 20.35 20.33 20.33 455 -0.07(-0.34%)
Apr 19, 2022 20.33 20.40 20.33 20.40 2,869 -0.03(-0.17%)
Apr 18, 2022 20.46 20.46 20.41 20.43 3,758 -0.05(-0.26%)
Apr 14, 2022 20.57 20.57 20.48 20.48 186 -0.21(-1.01%)
Apr 13, 2022 20.68 20.76 20.68 20.69 3,227 +0.23(+1.12%)
Apr 12, 2022 20.46 20.46 20.46 20.46 97 -0.15(-0.72%)
Apr 11, 2022 20.61 20.61 20.61 20.61 1 -0.15(-0.71%)
Apr 08, 2022 20.84 20.91 20.76 20.76 5,281 +0.05(+0.23%)
Apr 07, 2022 20.68 20.75 20.68 20.71 524 -0.12(-0.57%)
Apr 06, 2022 20.81 20.83 20.76 20.83 6,339 -0.27(-1.29%)
Apr 05, 2022 20.99 21.10 20.96 21.10 56,468 -0.20(-0.96%)
Apr 04, 2022 21.25 21.35 21.25 21.31 4,137 +0.27(+1.27%)
Apr 01, 2022 21.06 21.06 20.99 21.04 1,928 +0.32(+1.53%)
Mar 31, 2022 20.98 20.98 20.72 20.72 1,211 -0.18(-0.87%)
Mar 30, 2022 20.94 21.07 20.90 20.90 3,500 -0.11(-0.54%)
Mar 29, 2022 21.02 21.02 20.87 21.02 3,186 +0.24(+1.16%)
Mar 28, 2022 20.72 20.78 20.68 20.78 16,648 +0.09(+0.43%)
Mar 25, 2022 20.62 20.70 20.61 20.69 11,806 -0.06(-0.31%)
Mar 24, 2022 20.59 20.78 20.59 20.75 26,229 +0.20(+0.99%)
Mar 23, 2022 20.49 20.70 20.49 20.55 7,141 -0.21(-1.02%)
Mar 22, 2022 20.70 20.76 20.68 20.76 2,224 +0.23(+1.10%)
Mar 21, 2022 20.44 20.54 20.42 20.54 26,824 -0.26(-1.24%)
Mar 18, 2022 20.49 20.79 20.49 20.79 226,702 +0.19(+0.93%)
Mar 17, 2022 20.42 20.60 20.29 20.60 2,827 -0.06(-0.30%)
Mar 16, 2022 20.17 20.66 20.17 20.66 766 +0.96(+4.89%)
Mar 15, 2022 19.55 19.70 19.55 19.70 22,048 +0.13(+0.68%)
Mar 14, 2022 19.74 19.74 19.57 19.57 1,440 -0.22(-1.13%)
Mar 11, 2022 19.85 19.85 19.76 19.79 827 -0.25(-1.25%)
Mar 10, 2022 20.01 20.04 20.01 20.04 1,116 -0.24(-1.18%)
Mar 09, 2022 20.25 20.28 20.25 20.28 876 +0.42(+2.12%)
Mar 08, 2022 19.76 19.93 19.69 19.86 2,701 +0.07(+0.36%)
Mar 07, 2022 20.08 20.08 19.79 19.79 23,838 -0.62(-3.03%)
Mar 04, 2022 20.45 20.45 20.41 20.41 420 -0.32(-1.53%)
Mar 03, 2022 21.12 21.12 20.72 20.72 3,623 -0.25(-1.17%)
Mar 02, 2022 20.85 20.97 20.85 20.97 3,139 +0.18(+0.89%)
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.