U.S. Markets closed

Hartford Multifactor Emerging Markets ETF (ROAM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.94-0.06 (-0.28%)
At close: 3:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202021.9121.9421.9121.9421.943,100
Nov 24, 202021.8522.0121.8522.0022.003,600
Nov 23, 202021.9021.9021.8121.8121.81900
Nov 20, 202021.5721.8021.5721.7621.761,400
Nov 19, 202021.5821.6821.5221.6621.663,900
Nov 18, 202021.7121.7821.6421.6721.672,800
Nov 17, 202021.4821.6821.4821.6621.664,700
Nov 16, 202021.6721.6821.5421.5821.587,700
Nov 13, 202021.4321.4321.3321.3521.35194,100
Nov 12, 202021.4221.4221.2821.2821.284,800
Nov 11, 202021.4321.5221.4121.4921.492,500
Nov 10, 202021.2721.4521.2721.3621.365,400
Nov 09, 202021.2921.3921.2921.2921.294,700
Nov 06, 202020.9521.0320.9121.0321.032,800
Nov 05, 202020.9220.9220.8820.9120.911,100
Nov 04, 202020.2720.4820.2720.4620.462,000
Nov 03, 202020.0620.1120.0620.1120.113,000
Nov 02, 202019.7619.8619.7619.8619.863,400
Oct 30, 202019.5719.5819.5119.5819.582,000
Oct 29, 202019.7919.8719.7919.8319.834,900
Oct 28, 202019.8219.8219.7419.7519.754,200
Oct 27, 202020.2120.2120.1820.2020.201,900
Oct 26, 202020.2420.2620.2020.2620.261,100
Oct 23, 202020.5220.5620.5220.5620.56500
Oct 22, 202020.4320.5020.4320.4720.476,400
Oct 21, 202020.4920.4920.4820.4820.48300
Oct 20, 202020.3720.3720.3720.3720.37-
Oct 19, 202020.2520.2720.1620.1620.162,600
Oct 16, 202020.1720.1820.1520.1520.152,500
Oct 15, 202020.0920.1120.0220.1020.103,000
Oct 14, 202020.3120.3220.2220.2620.2627,600
Oct 13, 202020.2120.2320.2120.2320.23700
Oct 12, 202020.2820.3820.2820.3520.352,000
Oct 09, 202020.2820.3220.2720.3020.306,400
Oct 08, 202020.0120.1220.0120.0620.0615,700
Oct 07, 202019.9219.9719.9219.9519.953,000
Oct 06, 202019.9519.9819.7819.7819.782,300
Oct 05, 202019.8919.9119.8219.9119.916,100
Oct 02, 202019.3919.8119.3919.7519.755,300
Oct 01, 202019.7819.8719.7419.8719.875,700
Sep 30, 202019.6619.8219.6219.7319.73101,100
Sep 29, 202019.5119.5219.4819.5019.504,000
Sep 28, 202019.5119.5119.4619.5019.509,800
Sep 25, 202019.2119.2719.2119.2719.27500
Sep 24, 202019.1019.3619.1019.3619.361,000
Sep 23, 202019.5219.5219.3719.3919.39400
Sep 22, 202019.6419.7019.6419.7019.70500
Sep 21, 202019.7719.9519.7719.9519.951,600
Sep 18, 202020.3220.3220.0820.2420.248,300
Sep 17, 202020.2220.3020.2220.2720.278,500
Sep 16, 202020.3620.4220.2720.3420.3410,000
Sep 15, 202020.3420.3520.3420.3520.351,400
Sep 14, 202020.1820.1820.1820.1820.18-
Sep 11, 202020.0020.0119.9019.9219.925,900
Sep 10, 202020.1520.1519.8519.8519.851,100
Sep 09, 202020.0020.2020.0020.1520.151,400
Sep 08, 202019.9619.9819.9019.9019.901,100
Sep 04, 202020.0520.1819.9320.1520.157,100
Sep 03, 202019.9720.0019.9720.0020.00500
Sep 02, 202020.2020.2820.2020.2820.282,200
Sep 01, 202020.2520.2720.2020.2420.244,000
Aug 31, 202020.2020.2020.0320.0520.05800
Aug 28, 202020.2020.4320.2020.4120.413,800
Aug 27, 202020.1920.2720.1620.1720.172,400
Aug 26, 202020.3820.4320.3820.4320.43200
Aug 25, 202020.4420.4820.3620.4820.483,200
Aug 24, 202020.3120.3120.2320.3120.316,300
Aug 21, 202020.1120.1720.1020.1720.172,000
Aug 20, 202020.0020.1520.0020.1520.1519,500
Aug 19, 202020.5420.5420.4620.4620.462,100
Aug 18, 202020.6420.6920.6020.6420.644,000
Aug 17, 202020.5620.8420.5620.8420.842,700
Aug 14, 202020.6920.7020.6520.6820.684,000
Aug 13, 202020.7020.7020.6420.6420.646,200
Aug 12, 202020.6820.6920.6620.6620.664,100
Aug 11, 202020.4520.6320.4520.4820.482,300
Aug 10, 202020.4620.4620.4620.4620.46100
Aug 07, 202020.3520.3520.2420.3220.323,900
Aug 06, 202020.4620.5120.4620.5120.511,100
Aug 05, 202020.6520.7020.5720.6420.646,200
Aug 04, 202020.1320.3720.1320.3620.361,900
Aug 03, 202020.2420.3020.1720.3020.302,300
Jul 31, 202020.2520.2920.0220.1420.145,600
Jul 30, 202020.1820.2620.1820.2620.26600
Jul 29, 202020.5020.5220.4720.5020.501,000
Jul 28, 202020.3220.3220.1820.2120.2154,100
Jul 27, 202020.4220.5420.4220.4920.491,500
Jul 24, 202020.1720.2220.1720.2220.22800
Jul 23, 202020.3920.3920.1720.2020.20800
Jul 22, 202020.4020.4320.3220.4120.413,600
Jul 21, 202020.5020.5020.3920.4220.423,500
Jul 20, 202020.3620.4120.3520.4120.41900
Jul 17, 202020.1020.1120.1020.1120.111,000
Jul 16, 202019.8720.0919.8720.0320.033,000
Jul 15, 202020.2020.2120.1020.1620.167,200
Jul 14, 202020.0520.2020.0520.1720.176,800
Jul 13, 202020.3520.4020.0320.0320.035,700
Jul 10, 202020.0020.0019.9320.0020.001,600
Jul 09, 202020.2320.2320.1220.1920.195,300
Jul 08, 202020.3120.4020.1720.4020.402,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...