ROAM - Hartford Multifactor Emerging Markets ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201922.3722.4522.3622.4522.452,764
Oct 15, 201922.4322.4322.3722.3722.37300
Oct 14, 201922.3322.3822.3022.3022.302,700
Oct 11, 201922.4722.5122.4522.4522.451,700
Oct 10, 201922.1922.1922.0922.1522.151,800
Oct 09, 201921.9922.0321.9221.9221.925,000
Oct 08, 201921.9321.9621.7721.8121.814,900
Oct 07, 201922.0622.0721.9621.9721.979,700
Oct 04, 201922.1422.1622.1422.1622.16300
Oct 03, 201921.9222.0421.8721.9821.982,200
Oct 02, 201921.6721.8621.6721.8021.8015,700
Oct 01, 201921.9922.0321.9421.9621.9628,200
Sep 30, 201922.1522.2222.0422.0422.0450,600
Sep 27, 201922.1522.2422.0122.0622.0615,300
Sep 26, 201922.2122.2622.1722.2322.2316,600
Sep 25, 201922.0922.2422.0722.2022.2016,300
Sep 24, 201922.2722.2822.2522.2822.283,300
Sep 23, 201922.3722.4822.3722.4822.4811,400
Sep 20, 201922.4722.5522.3822.5222.52161,100
Sep 19, 201922.5922.5922.4422.4822.488,100
Sep 18, 201922.6522.6822.4922.5722.576,300
Sep 17, 201922.5722.7022.5722.6622.665,200
Sep 16, 201922.8022.8022.6822.7022.7012,500
Sep 13, 201922.8922.8922.8422.8822.88900
Sep 12, 201922.7522.8722.7522.8022.805,000
Sep 11, 201922.4822.6322.4822.5622.565,400
Sep 10, 201922.3922.4822.3922.4822.48900
Sep 09, 201922.3422.3722.3422.3422.342,700
Sep 06, 201922.3222.3622.2822.2822.2813,300
Sep 05, 201922.1522.2322.1522.1822.188,200
Sep 04, 201921.9522.0021.9522.0022.00800
Sep 03, 201921.7121.7821.6821.7521.75219,100
Aug 30, 201921.8721.8721.7521.8321.833,100
Aug 29, 201921.4921.6221.4921.5821.584,500
Aug 28, 201921.4021.4821.4021.4421.443,000
Aug 27, 201921.4321.4321.3421.3721.3710,500
Aug 26, 201921.4121.4321.3621.3621.366,900
Aug 23, 201921.5021.5721.3121.3221.3215,100
Aug 22, 201921.5021.5221.4521.5221.5223,300
Aug 21, 201921.7221.7621.7021.7321.732,400
Aug 20, 201921.5921.6521.5321.6021.6014,700
Aug 19, 201921.6421.6521.5621.5621.562,500
Aug 16, 201921.6021.6021.5821.5821.581,400
Aug 15, 201921.2621.4121.2621.3921.3929,400
Aug 14, 201921.4521.4821.3021.3121.3110,800
Aug 13, 201921.5721.9021.1121.8221.8221,600
Aug 12, 201921.9421.9721.9421.9621.96100
Aug 09, 201921.9421.9721.9421.9621.961,200
Aug 08, 201922.0722.1522.0522.1122.11566,400
Aug 07, 201921.6521.8621.5921.8621.8625,800
Aug 06, 201921.8821.8821.8021.8421.846,100
Aug 05, 201921.7321.7321.5121.6221.624,200
Aug 02, 201922.4522.5822.3122.3122.315,200
Aug 01, 201922.8322.9022.4522.4522.453,800
Jul 31, 201923.1223.1222.8322.8322.8317,300
Jul 30, 201923.2823.2823.0923.1423.147,200
Jul 29, 201923.2223.2623.2223.2523.2520,400
Jul 26, 201923.2323.2823.2323.2423.242,400
Jul 25, 201923.3423.3423.2023.2623.2624,000
Jul 24, 201923.5223.5523.5023.5223.5231,200
Jul 23, 201923.5823.5923.4823.5823.58336,700
Jul 22, 201923.5923.6323.5923.6323.63700
Jul 19, 201923.8223.8223.6323.6723.675,400
Jul 18, 201923.7023.7923.7023.7923.791,000
Jul 17, 201923.6623.6623.5923.6423.641,200
Jul 16, 201923.7523.7523.6523.6723.6712,900
Jul 15, 201923.6023.7623.6023.7323.732,500
Jul 12, 201923.6523.7123.6523.6723.672,400
Jul 11, 201923.6923.6923.5823.6623.662,900
Jul 10, 201923.7123.7123.5423.6223.6256,200
Jul 09, 201923.3723.4423.3723.4123.414,200
Jul 08, 201923.5323.5323.5023.5223.522,600
Jul 05, 201923.4123.6023.4123.5823.581,400
Jul 03, 201923.6123.7023.6123.6623.668,400
Jul 02, 201923.7123.7123.6223.6423.649,400
Jul 01, 201923.8123.8123.6223.7223.726,800
Jun 28, 201923.5823.7523.4923.5223.5210,700
Jun 27, 201923.5223.6023.4823.5523.5531,000
Jun 26, 201923.4123.5023.4123.4523.4518,800
Jun 25, 201923.4523.4523.3023.3223.321,200
Jun 25, 20190.262 Dividend
Jun 24, 201923.7123.7223.6623.7123.445,300
Jun 21, 201923.6823.7123.6123.6823.427,400
Jun 20, 201923.8523.8623.7023.7423.475,900
Jun 19, 201923.3823.4823.2623.4723.217,000
Jun 18, 201923.2023.2623.2023.2522.994,500
Jun 17, 201922.8522.8522.7922.8122.555,400
Jun 14, 201922.8422.8822.8322.8422.5918,300
Jun 13, 201923.0023.0122.9622.9922.733,600
Jun 12, 201923.1023.1423.0523.0622.817,700
Jun 11, 201923.2023.2923.2023.2422.992,400
Jun 10, 201923.0823.1123.0623.0622.815,000
Jun 07, 201922.9722.9722.9322.9322.681,800
Jun 06, 201922.8622.8622.6822.7722.5223,100
Jun 05, 201922.7822.8422.7222.7522.5046,100
Jun 04, 201922.8022.9022.7722.9022.648,500
Jun 03, 201922.7522.9122.7522.7622.5126,400
May 31, 201922.4922.6522.4922.6522.40348,100
May 30, 201922.5422.5722.4322.4622.218,200
May 29, 201922.1122.3222.0922.2622.015,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...