Advertisement
U.S. Markets closed

Hartford Multifactor Emerging Markets ETF (ROAM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
25.27+0.16 (+0.62%)
At close: 12:45PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202425.3525.3125.2625.2725.272,231
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
Jul 03, 202424.3824.4524.3824.4024.401,900
Jul 02, 202424.0524.2124.0524.2024.206,800
Jul 01, 202424.2824.2824.0824.1324.1356,700
Jun 28, 202424.2724.2724.1624.1624.1623,000
Jun 27, 202424.1024.1124.1024.1124.11500
Jun 26, 202424.2124.2324.2024.2324.239,200
Jun 25, 202424.2924.2924.2324.2924.2915,200
Jun 24, 202424.4324.5224.4124.4124.418,300
Jun 21, 202424.4124.4124.3424.3424.341,900
Jun 20, 202424.4024.4224.3724.3924.396,800
Jun 18, 202424.2824.3324.2724.3224.327,500
Jun 17, 202424.0424.1724.0424.1724.172,600
Jun 14, 202423.9724.0223.9324.0124.0120,400
Jun 13, 202423.9724.0023.8623.9323.9316,200
Jun 12, 202424.1424.1924.0324.0324.038,600
Jun 11, 202423.8823.8823.8223.8723.8710,900
Jun 10, 202423.9424.0523.9424.0224.0265,000
Jun 07, 202424.0024.0023.9323.9323.93600
Jun 06, 202424.2324.2424.1524.1624.1623,300
Jun 05, 202423.9224.0023.9224.0024.004,900
Jun 04, 202423.7223.8323.7223.7923.7922,100
Jun 03, 202424.1124.1824.0824.1524.151,300
May 31, 202423.9623.9623.7423.8823.882,500
May 30, 202424.1224.1424.0724.0724.0718,300
May 29, 202424.1824.2224.1524.1524.153,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...