NYSEArca - Delayed Quote USD

Hartford Multifactor Emerging Markets ETF (ROAM)

25.27 +0.16 (+0.62%)
At close: October 18 at 12:45 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 25.35 25.31 25.26 25.27 25.27 2,231
Oct 17, 2024 25.14 25.16 25.07 25.12 25.12 7,600
Oct 16, 2024 25.17 25.26 25.17 25.26 25.26 800
Oct 15, 2024 25.27 25.27 25.02 25.02 25.02 40,500
Oct 14, 2024 25.45 25.45 25.37 25.42 25.42 5,000
Oct 11, 2024 25.28 25.30 25.28 25.29 25.29 1,200
Oct 10, 2024 25.14 25.16 25.14 25.16 25.16 600
Oct 9, 2024 25.02 25.19 25.02 25.08 25.08 700
Oct 8, 2024 25.02 25.25 25.02 25.25 25.25 4,400
Oct 7, 2024 25.53 25.57 25.48 25.54 25.54 10,200
Oct 4, 2024 25.40 25.49 25.40 25.49 25.49 900
Oct 3, 2024 25.29 25.30 25.23 25.30 25.30 900
Oct 2, 2024 25.56 25.60 25.53 25.60 25.60 4,500
Oct 1, 2024 25.43 25.51 25.43 25.50 25.50 2,100
Sep 30, 2024 25.63 25.63 25.48 25.54 25.54 1,100
Sep 27, 2024 25.90 25.90 25.83 25.83 25.83 400
Sep 26, 2024 26.00 26.00 25.83 25.92 25.92 4,300
Sep 25, 2024 25.45 25.46 25.27 25.27 25.27 2,000
Sep 24, 2024 25.42 25.54 25.41 25.54 25.54 2,900
Sep 23, 2024 24.81 24.84 24.81 24.84 24.84 600
Sep 20, 2024 24.70 24.70 24.59 24.61 24.61 2,500
Sep 19, 2024 24.64 24.74 24.64 24.74 24.74 300
Sep 18, 2024 24.50 24.51 24.38 24.43 24.43 1,700
Sep 17, 2024 24.52 24.63 24.50 24.50 24.50 3,400
Sep 16, 2024 24.49 24.49 24.38 24.42 24.42 2,500
Sep 13, 2024 24.40 24.41 24.30 24.38 24.38 2,300
Sep 12, 2024 24.02 24.21 24.02 24.19 24.19 19,300
Sep 11, 2024 23.67 23.94 23.64 23.93 23.93 11,500
Sep 10, 2024 23.85 23.87 23.75 23.87 23.87 3,000
Sep 9, 2024 23.94 24.07 23.94 24.00 24.00 2,600
Sep 6, 2024 24.20 24.21 23.86 23.88 23.88 6,000
Sep 5, 2024 24.26 24.28 24.18 24.24 24.24 1,800
Sep 4, 2024 24.30 24.30 24.25 24.25 24.25 600
Sep 3, 2024 24.50 24.50 24.24 24.24 24.24 1,900
Aug 30, 2024 24.69 24.69 24.62 24.62 24.62 300
Aug 29, 2024 24.60 24.71 24.60 24.61 24.61 2,800
Aug 28, 2024 24.67 24.77 24.51 24.62 24.62 14,000
Aug 27, 2024 24.71 24.80 24.71 24.79 24.79 3,400
Aug 26, 2024 24.87 24.87 24.72 24.77 24.77 1,200
Aug 23, 2024 24.64 24.81 24.59 24.79 24.79 3,100
Aug 22, 2024 24.55 24.55 24.33 24.34 24.34 1,500
Aug 21, 2024 24.53 24.69 24.53 24.68 24.68 1,400
Aug 20, 2024 24.59 24.69 24.57 24.62 24.62 4,700
Aug 19, 2024 24.59 24.75 24.55 24.66 24.66 4,400
Aug 16, 2024 24.36 24.44 24.35 24.35 24.35 700
Aug 15, 2024 24.13 24.24 24.13 24.17 24.17 700
Aug 14, 2024 24.00 24.05 23.94 23.95 23.95 3,200
Aug 13, 2024 23.90 23.98 23.90 23.98 23.98 800
Aug 12, 2024 23.75 23.83 23.52 23.76 23.76 19,500
Aug 9, 2024 23.54 23.64 23.52 23.59 23.59 9,100
Aug 8, 2024 23.36 23.47 23.36 23.47 23.47 1,300
Aug 7, 2024 23.29 23.31 23.03 23.03 23.03 3,900
Aug 6, 2024 22.72 22.90 22.72 22.74 22.74 80,400
Aug 5, 2024 22.41 22.93 22.41 22.89 22.89 3,500
Aug 2, 2024 23.70 23.72 23.64 23.71 23.71 2,800
Aug 1, 2024 24.23 24.23 23.95 23.98 23.98 1,000
Jul 31, 2024 24.25 24.27 24.22 24.25 24.25 3,200
Jul 30, 2024 23.93 23.93 23.81 23.89 23.89 2,300
Jul 29, 2024 24.15 24.15 23.90 23.92 23.92 3,100
Jul 26, 2024 24.06 24.11 24.02 24.11 24.11 5,500
Jul 25, 2024 23.84 23.95 23.83 23.83 23.83 1,800
Jul 24, 2024 24.10 24.10 23.90 23.90 23.90 4,100
Jul 23, 2024 24.09 24.21 24.05 24.05 24.05 4,400
Jul 22, 2024 24.28 24.32 24.24 24.32 24.32 19,300
Jul 19, 2024 24.24 24.41 24.11 24.11 24.11 2,300
Jul 18, 2024 24.63 24.63 24.40 24.40 24.40 1,300
Jul 17, 2024 24.67 24.67 24.57 24.60 24.60 5,100
Jul 16, 2024 24.75 24.82 24.74 24.82 24.82 5,100
Jul 15, 2024 24.80 24.81 24.72 24.72 24.72 2,900
Jul 12, 2024 24.90 24.94 24.89 24.89 24.89 4,700
Jul 11, 2024 24.89 24.91 24.79 24.86 24.86 15,200
Jul 10, 2024 24.64 24.65 24.60 24.65 24.65 1,100
Jul 9, 2024 24.57 24.60 24.49 24.56 24.56 7,200
Jul 8, 2024 24.61 24.61 24.50 24.54 24.54 4,500
Jul 5, 2024 24.46 24.60 24.41 24.60 24.60 203,500
Jul 3, 2024 24.38 24.45 24.38 24.40 24.40 1,900
Jul 2, 2024 24.05 24.21 24.05 24.20 24.20 6,800
Jul 1, 2024 24.28 24.28 24.08 24.13 24.13 56,700
Jun 28, 2024 24.27 24.27 24.16 24.16 24.16 23,000
Jun 27, 2024 0.21 Dividend
Jun 27, 2024 24.10 24.11 24.10 24.11 24.11 500
Jun 26, 2024 24.21 24.23 24.20 24.23 24.02 9,200
Jun 25, 2024 24.29 24.29 24.23 24.29 24.08 15,200
Jun 24, 2024 24.43 24.52 24.41 24.41 24.20 8,300
Jun 21, 2024 24.41 24.41 24.34 24.34 24.13 1,900
Jun 20, 2024 24.40 24.42 24.37 24.39 24.18 6,800
Jun 18, 2024 24.28 24.33 24.27 24.32 24.11 7,500
Jun 17, 2024 24.04 24.17 24.04 24.17 23.96 2,600
Jun 14, 2024 23.97 24.02 23.93 24.01 23.81 20,400
Jun 13, 2024 23.97 24.00 23.86 23.93 23.72 16,200
Jun 12, 2024 24.14 24.19 24.03 24.03 23.83 8,600
Jun 11, 2024 23.88 23.88 23.82 23.87 23.66 10,900
Jun 10, 2024 23.94 24.05 23.94 24.02 23.82 65,000
Jun 7, 2024 24.00 24.00 23.93 23.93 23.73 600
Jun 6, 2024 24.23 24.24 24.15 24.16 23.95 23,300
Jun 5, 2024 23.92 24.00 23.92 24.00 23.79 4,900
Jun 4, 2024 23.72 23.83 23.72 23.79 23.58 22,100
Jun 3, 2024 24.11 24.18 24.08 24.15 23.94 1,300
May 31, 2024 23.96 23.96 23.74 23.88 23.67 2,500
May 30, 2024 24.12 24.14 24.07 24.07 23.86 18,300
May 29, 2024 24.18 24.22 24.15 24.15 23.94 3,900
May 28, 2024 24.49 24.49 24.38 24.38 24.17 1,200
May 24, 2024 24.36 24.47 24.35 24.35 24.14 4,100
May 23, 2024 24.42 24.42 24.23 24.34 24.13 6,200
May 22, 2024 24.58 24.62 24.48 24.48 24.27 2,900
May 21, 2024 24.56 24.57 24.50 24.53 24.32 6,900
May 20, 2024 24.54 24.57 24.48 24.52 24.31 2,100
May 17, 2024 24.54 24.60 24.48 24.57 24.36 10,200
May 16, 2024 24.45 24.49 24.42 24.42 24.21 3,400
May 15, 2024 24.19 24.38 24.19 24.34 24.13 8,000
May 14, 2024 24.10 24.15 24.08 24.11 23.91 15,400
May 13, 2024 24.11 24.11 23.95 24.01 23.80 2,700
May 10, 2024 24.05 24.05 23.88 23.89 23.68 3,200
May 9, 2024 23.82 23.88 23.79 23.85 23.65 4,200
May 8, 2024 23.74 23.82 23.74 23.77 23.56 11,500
May 7, 2024 23.66 23.77 23.63 23.76 23.55 17,800
May 6, 2024 23.77 23.82 23.77 23.77 23.57 1,000
May 3, 2024 23.69 23.82 23.64 23.81 23.60 6,900
May 2, 2024 23.36 23.52 23.36 23.52 23.31 700
May 1, 2024 23.23 23.26 23.17 23.17 22.97 800
Apr 30, 2024 23.37 23.37 23.16 23.16 22.96 2,700
Apr 29, 2024 23.35 23.45 23.34 23.39 23.19 1,800
Apr 26, 2024 23.15 23.27 23.12 23.18 22.98 23,900
Apr 25, 2024 22.87 23.07 22.87 23.02 22.83 500
Apr 24, 2024 22.85 22.93 22.84 22.86 22.66 5,000
Apr 23, 2024 22.79 22.85 22.77 22.81 22.61 1,800
Apr 22, 2024 22.70 22.86 22.70 22.78 22.58 8,300
Apr 19, 2024 22.75 22.75 22.69 22.69 22.50 1,400
Apr 18, 2024 22.68 22.82 22.67 22.69 22.49 9,700
Apr 17, 2024 22.68 22.68 22.53 22.59 22.40 12,200
Apr 16, 2024 22.60 22.65 22.57 22.61 22.42 7,100
Apr 15, 2024 23.08 23.08 22.89 22.89 22.69 1,300
Apr 12, 2024 23.17 23.20 22.95 22.96 22.76 44,500
Apr 11, 2024 23.50 23.50 23.39 23.45 23.25 800
Apr 10, 2024 23.33 23.33 23.28 23.30 23.10 2,400
Apr 9, 2024 23.64 23.68 23.57 23.61 23.41 2,900
Apr 8, 2024 23.62 23.63 23.54 23.58 23.38 5,700
Apr 5, 2024 23.41 23.41 23.41 23.41 23.21 100
Apr 4, 2024 23.58 23.63 23.37 23.37 23.17 6,000
Apr 3, 2024 23.32 23.37 23.28 23.35 23.15 4,800
Apr 2, 2024 23.36 23.37 23.28 23.33 23.12 13,900
Apr 1, 2024 23.31 23.34 23.20 23.21 23.01 15,500
Mar 28, 2024 23.30 23.37 23.25 23.31 23.11 8,300
Mar 27, 2024 23.17 23.23 23.13 23.23 23.03 32,400
Mar 26, 2024 23.17 23.18 23.09 23.16 22.96 22,100
Mar 25, 2024 23.22 23.24 23.18 23.21 23.01 3,000
Mar 22, 2024 23.24 23.26 23.24 23.24 23.04 300
Mar 21, 2024 23.46 23.46 23.41 23.41 23.21 1,600
Mar 20, 2024 23.14 23.33 23.14 23.33 23.13 4,200
Mar 19, 2024 23.15 23.15 23.13 23.15 22.95 3,700
Mar 18, 2024 23.15 23.15 23.10 23.15 22.95 4,500
Mar 15, 2024 23.20 23.20 23.12 23.18 22.98 1,300
Mar 14, 2024 23.41 23.41 23.38 23.38 23.18 200
Mar 13, 2024 23.50 23.56 23.48 23.56 23.35 7,400
Mar 12, 2024 23.55 23.61 23.55 23.61 23.41 800
Mar 11, 2024 23.56 23.56 23.49 23.49 23.29 100
Mar 8, 2024 23.50 23.51 23.44 23.46 23.25 23,100
Mar 7, 2024 23.34 23.47 23.34 23.47 23.26 1,000
Mar 6, 2024 23.21 23.29 23.21 23.28 23.08 1,100
Mar 5, 2024 23.09 23.09 22.99 23.01 22.81 1,800
Mar 4, 2024 23.19 23.19 23.12 23.13 22.93 1,500
Mar 1, 2024 22.96 23.15 22.96 23.11 22.92 800
Feb 29, 2024 22.88 22.88 22.76 22.80 22.60 1,800
Feb 28, 2024 22.73 22.73 22.71 22.72 22.52 800
Feb 27, 2024 22.97 23.01 22.97 22.98 22.78 600
Feb 26, 2024 23.02 23.02 23.01 23.01 22.81 1,200
Feb 23, 2024 23.09 23.15 23.09 23.15 22.95 8,300
Feb 22, 2024 23.13 23.18 23.13 23.18 22.98 3,100
Feb 21, 2024 22.89 22.89 22.89 22.89 22.69 100
Feb 20, 2024 22.92 22.92 22.85 22.88 22.68 1,400
Feb 16, 2024 22.75 22.75 22.72 22.72 22.52 900
Feb 15, 2024 22.53 22.54 22.52 22.54 22.34 82,500
Feb 14, 2024 22.42 22.51 22.42 22.51 22.31 1,200
Feb 13, 2024 22.20 22.20 22.13 22.16 21.97 600
Feb 12, 2024 22.39 22.58 22.39 22.58 22.38 600
Feb 9, 2024 22.38 22.48 22.38 22.48 22.28 1,200
Feb 8, 2024 22.48 22.50 22.46 22.46 22.27 12,000
Feb 7, 2024 22.62 22.62 22.56 22.62 22.42 2,000
Feb 6, 2024 22.50 22.61 22.50 22.61 22.42 1,600
Feb 5, 2024 22.12 22.26 22.12 22.26 22.07 3,100
Feb 2, 2024 22.22 22.22 22.15 22.22 22.03 8,000
Feb 1, 2024 22.12 22.21 22.07 22.21 22.02 8,000
Jan 31, 2024 22.05 22.05 21.96 21.96 21.77 600
Jan 30, 2024 21.85 21.95 21.85 21.95 21.76 2,700
Jan 29, 2024 21.98 22.02 21.91 22.02 21.83 300
Jan 26, 2024 21.87 21.88 21.87 21.88 21.69 400
Jan 25, 2024 21.92 21.92 21.78 21.83 21.64 9,000
Jan 24, 2024 21.77 21.77 21.74 21.74 21.55 9,100
Jan 23, 2024 21.32 21.43 21.32 21.43 21.25 26,300
Jan 22, 2024 21.37 21.37 21.30 21.34 21.16 9,300
Jan 19, 2024 21.38 21.48 21.38 21.45 21.27 1,900
Jan 18, 2024 21.18 21.21 21.16 21.20 21.02 1,300
Jan 17, 2024 21.04 21.09 21.02 21.09 20.91 4,100
Jan 16, 2024 21.57 21.57 21.41 21.47 21.28 12,800
Jan 12, 2024 21.92 21.92 21.85 21.85 21.66 500
Jan 11, 2024 21.61 21.72 21.61 21.68 21.50 1,400
Jan 10, 2024 21.68 21.68 21.68 21.68 21.49 100
Jan 9, 2024 21.67 21.68 21.67 21.67 21.48 1,400
Jan 8, 2024 21.91 21.92 21.91 21.92 21.73 1,100
Jan 5, 2024 22.04 22.04 21.92 21.92 21.73 100
Jan 4, 2024 21.91 21.94 21.91 21.94 21.75 1,500
Jan 3, 2024 21.82 21.91 21.80 21.91 21.72 1,400
Jan 2, 2024 22.04 22.04 22.03 22.03 21.84 600
Dec 29, 2023 22.33 22.40 22.33 22.36 22.17 6,000
Dec 28, 2023 22.38 22.38 22.32 22.32 22.13 5,900
Dec 27, 2023 22.09 22.12 22.05 22.12 21.93 5,200
Dec 26, 2023 21.99 22.03 21.99 22.03 21.84 1,100
Dec 22, 2023 0.86 Dividend
Dec 22, 2023 21.95 21.95 21.86 21.89 21.70 18,000
Dec 21, 2023 22.65 22.68 22.64 22.68 21.64 3,200
Dec 20, 2023 22.59 22.59 22.35 22.36 21.32 3,700
Dec 19, 2023 22.66 22.69 22.66 22.69 21.64 900
Dec 18, 2023 22.56 22.56 22.50 22.56 21.51 2,300
Dec 15, 2023 22.63 22.68 22.61 22.61 21.57 1,400
Dec 14, 2023 22.62 22.72 22.62 22.69 21.64 13,400
Dec 13, 2023 21.99 22.37 21.99 22.37 21.33 2,900
Dec 12, 2023 22.00 22.06 21.95 22.06 21.04 1,800
Dec 11, 2023 21.91 22.01 21.91 22.01 21.00 4,400
Dec 8, 2023 21.94 21.94 21.91 21.94 20.93 3,000
Dec 7, 2023 22.03 22.03 22.03 22.03 21.01 100
Dec 6, 2023 22.04 22.04 21.97 21.97 20.95 9,500
Dec 5, 2023 21.95 21.95 21.89 21.89 20.88 2,200
Dec 4, 2023 22.06 22.06 21.92 21.96 20.95 4,600
Dec 1, 2023 22.22 22.23 22.22 22.23 21.20 300
Nov 30, 2023 22.01 22.03 22.01 22.02 21.01 1,200
Nov 29, 2023 22.09 22.09 21.99 21.99 20.97 9,100
Nov 28, 2023 22.15 22.15 22.06 22.10 21.08 800
Nov 27, 2023 21.93 21.94 21.93 21.93 20.91 1,100
Nov 24, 2023 21.92 21.94 21.92 21.94 20.93 200
Nov 22, 2023 21.90 21.90 21.90 21.90 20.89 100
Nov 21, 2023 21.99 21.99 21.94 21.95 20.93 1,800
Nov 20, 2023 22.08 22.08 22.08 22.08 21.06 12,200
Nov 17, 2023 21.82 21.90 21.82 21.84 20.83 1,000
Nov 16, 2023 21.84 21.84 21.77 21.77 20.76 400
Nov 15, 2023 21.92 21.92 21.88 21.91 20.90 2,600
Nov 14, 2023 21.72 21.84 21.72 21.82 20.81 2,200
Nov 13, 2023 21.16 21.27 21.16 21.27 20.29 10,000
Nov 10, 2023 21.25 21.29 21.25 21.29 20.30 200
Nov 9, 2023 21.31 21.34 21.12 21.12 20.15 2,200
Nov 8, 2023 21.24 21.24 21.15 21.23 20.25 2,100
Nov 7, 2023 21.24 21.36 21.24 21.32 20.33 5,400
Nov 6, 2023 21.46 21.46 21.39 21.40 20.41 5,000
Nov 3, 2023 21.30 21.33 21.27 21.27 20.29 9,000
Nov 2, 2023 20.82 20.94 20.82 20.94 19.98 5,600
Nov 1, 2023 20.40 20.63 20.40 20.62 19.67 600
Oct 31, 2023 20.26 20.42 20.26 20.42 19.48 700
Oct 30, 2023 20.48 20.57 20.48 20.57 19.62 500
Oct 27, 2023 20.54 20.54 20.39 20.39 19.45 700
Oct 26, 2023 20.47 20.47 20.45 20.45 19.51 500
Oct 25, 2023 20.44 20.68 20.44 20.54 19.59 1,500
Oct 24, 2023 20.76 20.76 20.76 20.76 19.81 1,000
Oct 23, 2023 20.45 20.57 20.45 20.52 19.58 10,500
Oct 20, 2023 20.52 20.52 20.52 20.52 19.58 100
Oct 19, 2023 20.88 20.88 20.82 20.82 19.86 500

Related Tickers