Advertisement
U.S. markets closed

Hartford Multifactor Emerging Markets ETF (ROAM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend10W9M
23.85+0.03 (+0.13%)
At close: 12:52PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202423.7623.8523.7623.8523.852,800
Nov 21, 202423.8223.8623.7423.8223.8211,400
Nov 20, 202423.6723.7523.6723.7523.752,000
Nov 19, 202423.5623.7823.2623.7723.7740,900
Nov 18, 202423.7723.8423.7023.8023.8069,100
Nov 15, 202423.7523.7523.4823.5723.5741,200
Nov 14, 202423.7323.7623.6423.6423.644,500
Nov 13, 202423.8423.9323.8423.8923.894,100
Nov 12, 202424.0024.0023.8823.9723.979,800
Nov 11, 202424.2824.3424.2824.3224.324,700
Nov 08, 202424.4624.4624.2824.3524.353,500
Nov 07, 202424.8824.8924.3524.7924.7962,900
Nov 06, 202424.4724.6524.4724.5524.551,100
Nov 05, 202424.8224.8224.7824.7824.781,700
Nov 04, 202424.5824.5824.5024.5024.501,600
Nov 01, 202424.6224.6224.4724.4724.473,500
Oct 31, 202424.3824.4224.3824.4024.401,600
Oct 30, 202424.5824.7524.5524.5524.552,800
Oct 29, 202424.7624.8624.7624.7924.796,100
Oct 28, 202425.0025.0024.9224.9224.92800
Oct 25, 202424.9224.9224.7924.7924.793,200
Oct 24, 202424.8624.9824.8624.9424.9415,700
Oct 23, 202425.0425.0424.8824.9324.932,800
Oct 22, 202425.1025.1725.1025.1325.132,200
Oct 21, 202425.1225.1425.0625.1425.14800
Oct 18, 202425.3525.3525.2625.2725.272,200
Oct 17, 202425.1425.1625.0725.1225.127,600
Oct 16, 202425.1725.2625.1725.2625.26800
Oct 15, 202425.2725.2725.0225.0225.0240,500
Oct 14, 202425.4525.4525.3725.4225.425,000
Oct 11, 202425.2825.3025.2825.2925.291,200
Oct 10, 202425.1425.1625.1425.1625.16600
Oct 09, 202425.0225.1925.0225.0825.08700
Oct 08, 202425.0225.2525.0225.2525.254,400
Oct 07, 202425.5325.5725.4825.5425.5410,200
Oct 04, 202425.4025.4925.4025.4925.49900
Oct 03, 202425.2925.3025.2325.3025.30900
Oct 02, 202425.5625.6025.5325.6025.604,500
Oct 01, 202425.4325.5125.4325.5025.502,100
Sep 30, 202425.6325.6325.4825.5425.541,100
Sep 27, 202425.9025.9025.8325.8325.83400
Sep 26, 202426.0026.0025.8325.9225.924,300
Sep 25, 202425.4525.4625.2725.2725.272,000
Sep 24, 202425.4225.5425.4125.5425.542,900
Sep 23, 202424.8124.8424.8124.8424.84600
Sep 20, 202424.7024.7024.5924.6124.612,500
Sep 19, 202424.6424.7424.6424.7424.74300
Sep 18, 202424.5024.5124.3824.4324.431,700
Sep 17, 202424.5224.6324.5024.5024.503,400
Sep 16, 202424.4924.4924.3824.4224.422,500
Sep 13, 202424.4024.4124.3024.3824.382,300
Sep 12, 202424.0224.2124.0224.1924.1919,300
Sep 11, 202423.6723.9423.6423.9323.9311,500
Sep 10, 202423.8523.8723.7523.8723.873,000
Sep 09, 202423.9424.0723.9424.0024.002,600
Sep 06, 202424.2024.2123.8623.8823.886,000
Sep 05, 202424.2624.2824.1824.2424.241,800
Sep 04, 202424.3024.3024.2524.2524.25600
Sep 03, 202424.5024.5024.2424.2424.241,900
Aug 30, 202424.6924.6924.6224.6224.62300
Aug 29, 202424.6024.7124.6024.6124.612,800
Aug 28, 202424.6724.7724.5124.6224.6214,000
Aug 27, 202424.7124.8024.7124.7924.793,400
Aug 26, 202424.8724.8724.7224.7724.771,200
Aug 23, 202424.6424.8124.5924.7924.793,100
Aug 22, 202424.5524.5524.3324.3424.341,500
Aug 21, 202424.5324.6924.5324.6824.681,400
Aug 20, 202424.5924.6924.5724.6224.624,700
Aug 19, 202424.5924.7524.5524.6624.664,400
Aug 16, 202424.3624.4424.3524.3524.35700
Aug 15, 202424.1324.2424.1324.1724.17700
Aug 14, 202424.0024.0523.9423.9523.953,200
Aug 13, 202423.9023.9823.9023.9823.98800
Aug 12, 202423.7523.8323.5223.7623.7619,500
Aug 09, 202423.5423.6423.5223.5923.599,100
Aug 08, 202423.3623.4723.3623.4723.471,300
Aug 07, 202423.2923.3123.0323.0323.033,900
Aug 06, 202422.7222.9022.7222.7422.7480,400
Aug 05, 202422.4122.9322.4122.8922.893,500
Aug 02, 202423.7023.7223.6423.7123.712,800
Aug 01, 202424.2324.2323.9523.9823.981,000
Jul 31, 202424.2524.2724.2224.2524.253,200
Jul 30, 202423.9323.9323.8123.8923.892,300
Jul 29, 202424.1524.1523.9023.9223.923,100
Jul 26, 202424.0624.1124.0224.1124.115,500
Jul 25, 202423.8423.9523.8323.8323.831,800
Jul 24, 202424.1024.1023.9023.9023.904,100
Jul 23, 202424.0924.2124.0524.0524.054,400
Jul 22, 202424.2824.3224.2424.3224.3219,300
Jul 19, 202424.2424.4124.1124.1124.112,300
Jul 18, 202424.6324.6324.4024.4024.401,300
Jul 17, 202424.6724.6724.5724.6024.605,100
Jul 16, 202424.7524.8224.7424.8224.825,100
Jul 15, 202424.8024.8124.7224.7224.722,900
Jul 12, 202424.9024.9424.8924.8924.894,700
Jul 11, 202424.8924.9124.7924.8624.8615,200
Jul 10, 202424.6424.6524.6024.6524.651,100
Jul 09, 202424.5724.6024.4924.5624.567,200
Jul 08, 202424.6124.6124.5024.5424.544,500
Jul 05, 202424.4624.6024.4124.6024.60203,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...