Lattice EM Strategy ETF (NY: ROAM )

20.03 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 20.05 20.17 19.95 20.03 1,266 -0.02(-0.10%)
Jun 30, 2022 19.86 20.05 19.86 20.05 2,696 -0.12(-0.61%)
Jun 29, 2022 20.35 20.35 20.17 20.17 1,475 -0.07(-0.33%)
Jun 28, 2022 20.48 20.48 20.24 20.24 4,947 -0.04(-0.20%)
Jun 27, 2022 20.28 20.28 20.28 20.28 1 -0.26(-1.26%)
Jun 24, 2022 20.41 20.54 20.41 20.54 6,332 +0.32(+1.60%)
Jun 23, 2022 20.19 20.21 20.19 20.21 117 -0.02(-0.12%)
Jun 22, 2022 20.24 20.24 20.24 20.24 0 -0.33(-1.62%)
Jun 21, 2022 20.46 20.63 20.46 20.57 3,434 +0.27(+1.35%)
Jun 17, 2022 20.37 20.37 20.17 20.30 29,401 +0.00(+0.02%)
Jun 16, 2022 20.27 20.30 20.27 20.29 3,082 -0.60(-2.87%)
Jun 15, 2022 20.64 20.89 20.64 20.89 711 +0.21(+1.01%)
Jun 14, 2022 20.69 20.69 20.68 20.68 400 +0.17(+0.81%)
Jun 13, 2022 20.61 20.61 20.49 20.52 730 -0.63(-2.98%)
Jun 10, 2022 21.15 21.16 21.03 21.15 2,850 -0.30(-1.40%)
Jun 09, 2022 21.45 21.45 21.45 21.45 351 -0.37(-1.72%)
Jun 08, 2022 21.82 21.82 21.82 21.82 54 -0.07(-0.32%)
Jun 07, 2022 21.70 21.89 21.70 21.89 577 +0.01(+0.04%)
Jun 06, 2022 22.05 22.05 21.89 21.89 213 -0.04(-0.18%)
Jun 03, 2022 21.98 21.98 21.86 21.93 2,353 -0.38(-1.70%)
Jun 02, 2022 22.21 22.35 22.14 22.30 8,707 +0.27(+1.20%)
Jun 01, 2022 22.01 22.14 21.92 22.04 11,029 -0.09(-0.42%)
May 31, 2022 22.32 22.32 22.13 22.13 709 +0.17(+0.77%)
May 27, 2022 21.90 21.96 21.90 21.96 213 +0.11(+0.50%)
May 26, 2022 21.85 21.85 21.85 21.85 18 +0.31(+1.44%)
May 25, 2022 21.37 21.58 21.33 21.54 19,768 +0.00(+0.01%)
May 24, 2022 21.66 21.66 21.43 21.54 17,313 -0.20(-0.94%)
May 23, 2022 21.74 21.74 21.74 21.74 12 +0.22(+1.01%)
May 20, 2022 21.33 21.53 21.30 21.53 8,991 +0.04(+0.20%)
May 19, 2022 21.36 21.48 21.36 21.48 340 +0.33(+1.55%)
May 18, 2022 21.12 21.15 21.10 21.15 3,986 -0.42(-1.96%)
May 17, 2022 21.53 21.59 21.47 21.58 1,545 +0.38(+1.77%)
May 16, 2022 21.20 21.20 21.20 21.20 1 -0.07(-0.31%)
May 13, 2022 21.23 21.27 21.23 21.27 4,840 +0.38(+1.80%)
May 12, 2022 20.84 20.99 20.84 20.89 376 -0.01(-0.06%)
May 11, 2022 21.13 21.13 20.90 20.90 6,139 -0.25(-1.17%)
May 10, 2022 21.18 21.24 21.15 21.15 4,528 +0.16(+0.76%)
May 09, 2022 21.09 21.17 20.99 20.99 23,451 -0.57(-2.64%)
May 06, 2022 21.55 21.56 21.55 21.56 374 -0.10(-0.45%)
May 05, 2022 21.67 21.68 21.66 21.66 1,853 -0.79(-3.51%)
May 04, 2022 21.92 22.44 21.92 22.44 5,771 +0.33(+1.51%)
May 03, 2022 22.01 22.11 22.01 22.11 1,118 +0.19(+0.87%)
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.