Skip to main content

Hartford Multifactor Emerging Markets ETF (NY: ROAM )

23.93 +0.08 (+0.33%)
Official Closing Price Updated: 4:10 PM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2024 24.04 24.04 23.90 23.93 3,628 +0.08(+0.33%)
Nov 22, 2024 23.76 23.85 23.76 23.85 2,773 +0.03(+0.13%)
Nov 21, 2024 23.82 23.86 23.74 23.82 11,359 +0.07(+0.30%)
Nov 20, 2024 23.67 23.75 23.67 23.75 1,999 -0.02(-0.08%)
Nov 19, 2024 23.56 23.79 23.26 23.77 40,903 -0.03(-0.13%)
Nov 18, 2024 23.77 23.84 23.71 23.80 69,143 +0.24(+1.00%)
Nov 15, 2024 23.75 23.75 23.48 23.57 41,190 -0.08(-0.32%)
Nov 14, 2024 23.73 23.76 23.64 23.64 4,471 -0.25(-1.04%)
Nov 13, 2024 23.84 23.93 23.84 23.89 4,109 -0.08(-0.31%)
Nov 12, 2024 24.00 24.00 23.88 23.97 9,790 -0.35(-1.44%)
Nov 11, 2024 24.28 24.34 24.28 24.32 4,695 -0.04(-0.15%)
Nov 08, 2024 24.46 24.46 24.28 24.35 3,468 -0.43(-1.75%)
Nov 07, 2024 24.88 24.89 24.35 24.79 62,944 +0.23(+0.95%)
Nov 06, 2024 24.47 24.65 24.47 24.55 1,080 -0.23(-0.92%)
Nov 05, 2024 24.82 24.82 24.78 24.78 1,742 +0.28(+1.15%)
Nov 04, 2024 24.57 24.57 24.50 24.50 1,570 +0.03(+0.13%)
Nov 01, 2024 24.62 24.62 24.47 24.47 3,535 +0.07(+0.28%)
Oct 31, 2024 24.38 24.42 24.38 24.40 1,551 -0.16(-0.63%)
Oct 30, 2024 24.58 24.75 24.55 24.55 2,828 -0.24(-0.95%)
Oct 29, 2024 24.76 24.86 24.76 24.79 6,134 -0.13(-0.51%)
Oct 28, 2024 25.00 25.00 24.92 24.92 836 +0.13(+0.51%)
Oct 25, 2024 24.92 24.92 24.79 24.79 3,203 -0.15(-0.61%)
Oct 24, 2024 24.86 24.98 24.86 24.94 15,708 +0.01(+0.03%)
Oct 23, 2024 25.04 25.04 24.88 24.93 2,793 -0.20(-0.79%)
Oct 22, 2024 25.10 25.17 25.10 25.13 2,230 -0.01(-0.02%)
Oct 21, 2024 25.12 25.14 25.06 25.14 813 -0.13(-0.53%)
Oct 18, 2024 25.35 25.35 25.26 25.27 2,231 +0.16(+0.62%)
Oct 17, 2024 25.14 25.16 25.07 25.12 7,592 -0.15(-0.57%)
Oct 16, 2024 25.17 25.26 25.17 25.26 845 +0.24(+0.98%)
Oct 15, 2024 25.27 25.27 25.02 25.02 40,483 -0.40(-1.58%)
Oct 14, 2024 25.45 25.45 25.37 25.42 5,034 +0.13(+0.50%)
Oct 11, 2024 25.28 25.30 25.28 25.29 1,197 +0.13(+0.53%)
Oct 10, 2024 25.14 25.16 25.14 25.16 637 +0.08(+0.30%)
Oct 09, 2024 25.02 25.19 25.02 25.08 657 -0.17(-0.66%)
Oct 08, 2024 25.02 25.25 25.02 25.25 4,389 -0.29(-1.15%)
Oct 07, 2024 25.53 25.57 25.48 25.54 10,154 +0.05(+0.20%)
Oct 04, 2024 25.39 25.49 25.39 25.49 929 +0.19(+0.75%)
Oct 03, 2024 25.29 25.30 25.23 25.30 914 -0.30(-1.18%)
Oct 02, 2024 25.56 25.60 25.53 25.60 4,518 +0.10(+0.39%)
Oct 01, 2024 25.43 25.51 25.43 25.50 2,094 -0.04(-0.15%)
Sep 30, 2024 25.63 25.63 25.48 25.54 1,131 -0.29(-1.13%)
Sep 27, 2024 25.90 25.90 25.84 25.84 363 -0.09(-0.33%)
Sep 26, 2024 26.00 26.00 25.83 25.92 4,287 +0.65(+2.58%)
Sep 25, 2024 25.45 25.46 25.27 25.27 2,009 -0.27(-1.04%)
Sep 24, 2024 25.42 25.54 25.41 25.54 2,882 +0.69(+2.78%)
Sep 23, 2024 24.81 24.84 24.81 24.84 555 +0.23(+0.95%)
Sep 20, 2024 24.70 24.70 24.59 24.61 2,457 -0.13(-0.53%)
Sep 19, 2024 24.64 24.74 24.64 24.74 305 +0.31(+1.28%)
Sep 18, 2024 24.50 24.51 24.38 24.43 1,671 -0.07(-0.29%)
Sep 17, 2024 24.52 24.63 24.50 24.50 3,369 +0.08(+0.32%)
Sep 16, 2024 24.49 24.49 24.38 24.42 2,501 +0.04(+0.18%)
Sep 13, 2024 24.39 24.41 24.30 24.38 2,288 +0.18(+0.75%)
Sep 12, 2024 24.02 24.21 24.02 24.19 19,280 +0.26(+1.09%)
Sep 11, 2024 23.66 23.94 23.64 23.93 11,518 +0.06(+0.26%)
Sep 10, 2024 23.85 23.87 23.75 23.87 3,019 -0.13(-0.55%)
Sep 09, 2024 23.94 24.07 23.94 24.00 2,616 +0.12(+0.51%)
Sep 06, 2024 24.20 24.21 23.86 23.88 5,970 -0.36(-1.48%)
Sep 05, 2024 24.26 24.28 24.18 24.24 1,827 -0.01(-0.05%)
Sep 04, 2024 24.30 24.30 24.25 24.25 609 +0.01(+0.05%)
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.