Skip to main content

Hartford Multifactor Emerging Markets ETF (NY:ROAM)

26.90 -0.24 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2025 27.07 27.17 27.06 27.14 2,587 +0.21(+0.77%)
Aug 27, 2025 26.81 26.93 26.78 26.93 2,045 -0.15(-0.55%)
Aug 26, 2025 27.01 27.08 27.01 27.08 641 -0.06(-0.22%)
Aug 25, 2025 27.15 27.25 27.11 27.14 1,468 -0.15(-0.55%)
Aug 22, 2025 26.99 27.33 26.99 27.28 1,988 +0.40(+1.49%)
Aug 21, 2025 26.91 26.91 26.88 26.88 1,355 -0.04(-0.14%)
Aug 20, 2025 26.89 26.92 26.83 26.92 3,611 -0.00(-0.01%)
Aug 19, 2025 27.01 27.01 26.93 26.93 734 -0.17(-0.63%)
Aug 18, 2025 27.07 27.13 27.07 27.09 2,905 +0.05(+0.19%)
Aug 15, 2025 27.10 27.10 27.04 27.04 1,224 +0.05(+0.17%)
Aug 14, 2025 27.03 27.03 26.95 27.00 2,660 -0.28(-1.01%)
Aug 13, 2025 27.29 27.29 27.27 27.27 2,309 +0.17(+0.65%)
Aug 12, 2025 26.88 27.12 26.88 27.10 2,267 +0.36(+1.35%)
Aug 11, 2025 26.84 26.84 26.74 26.74 2,774 -0.11(-0.40%)
Aug 08, 2025 26.85 26.92 26.81 26.85 5,145 +0.07(+0.25%)
Aug 07, 2025 26.85 26.85 26.77 26.78 6,039 +0.17(+0.63%)
Aug 06, 2025 26.54 26.61 26.54 26.61 797 +0.08(+0.31%)
Aug 05, 2025 26.56 26.56 26.53 26.53 302 +0.14(+0.53%)
Aug 04, 2025 26.39 26.39 26.34 26.39 1,646 +0.31(+1.17%)
Aug 01, 2025 26.11 26.11 26.03 26.08 914 -0.05(-0.17%)
Jul 31, 2025 26.13 26.13 26.13 26.13 912 -0.25(-0.94%)
Jul 30, 2025 26.48 26.48 26.36 26.38 2,135 -0.12(-0.46%)
Jul 29, 2025 26.50 26.50 26.47 26.50 2,763 +0.07(+0.25%)
Jul 28, 2025 26.51 26.51 26.36 26.43 2,785 -0.15(-0.56%)
Jul 25, 2025 26.54 26.64 26.54 26.58 2,144 -0.13(-0.48%)
Jul 24, 2025 26.75 26.75 26.71 26.71 1,112 -0.10(-0.36%)
Jul 23, 2025 26.72 26.84 26.72 26.80 8,549 +0.19(+0.72%)
Jul 22, 2025 26.54 26.63 26.50 26.61 5,731 -0.02(-0.08%)
Jul 21, 2025 26.72 26.75 26.62 26.63 3,987 +0.19(+0.70%)
Jul 18, 2025 26.52 26.57 26.45 26.45 123,677 -0.04(-0.16%)
Jul 17, 2025 26.38 26.49 26.38 26.49 1,817 +0.06(+0.21%)
Jul 16, 2025 26.27 26.44 26.27 26.43 1,222 +0.00(+0.02%)
Jul 15, 2025 26.43 26.50 26.40 26.43 18,396 -0.00(-0.01%)
Jul 14, 2025 26.42 26.46 26.39 26.43 2,580 +0.09(+0.35%)
Jul 11, 2025 26.41 26.42 26.32 26.34 2,204 -0.09(-0.32%)
Jul 10, 2025 26.43 26.47 26.34 26.43 10,396 +0.15(+0.58%)
Jul 09, 2025 26.35 26.35 26.25 26.27 986 +0.00(+0.01%)
Jul 08, 2025 26.23 26.28 26.22 26.27 1,965 +0.10(+0.36%)
Jul 07, 2025 26.25 26.33 26.16 26.18 6,545 -0.45(-1.69%)
Jul 03, 2025 26.64 26.64 26.61 26.63 683 +0.14(+0.54%)
Jul 02, 2025 26.37 26.49 26.37 26.48 4,063 +0.15(+0.56%)
Jul 01, 2025 26.34 26.34 26.33 26.34 413 +0.02(+0.06%)
Jun 30, 2025 26.12 26.33 26.12 26.32 3,927 +0.20(+0.77%)
Jun 27, 2025 26.17 26.17 26.09 26.12 3,779 -0.07(-0.26%)
Jun 26, 2025 26.11 26.22 26.11 26.19 7,623 +0.13(+0.48%)
Jun 25, 2025 25.83 26.14 25.82 26.06 2,626 +0.05(+0.20%)
Jun 24, 2025 25.99 26.01 25.94 26.01 4,009 +0.49(+1.93%)
Jun 23, 2025 25.35 25.52 25.35 25.52 1,562 +0.21(+0.81%)
Jun 20, 2025 25.45 25.45 25.31 25.31 1,183 -0.14(-0.55%)
Jun 18, 2025 25.54 25.54 25.45 25.45 1,133 -0.06(-0.24%)
Jun 17, 2025 25.57 25.70 25.51 25.51 1,457 -0.25(-0.96%)
Jun 16, 2025 25.84 25.84 25.76 25.76 501 +0.27(+1.07%)
Jun 13, 2025 25.50 25.58 25.49 25.49 844 -0.27(-1.06%)
Jun 12, 2025 25.74 25.81 25.71 25.76 3,038 +0.08(+0.29%)
Jun 11, 2025 25.70 25.78 25.68 25.68 4,452 +0.10(+0.38%)
Jun 10, 2025 25.58 25.63 25.52 25.59 21,438 +0.19(+0.76%)
Jun 09, 2025 25.24 25.45 25.24 25.39 35,300 +0.21(+0.82%)
Jun 06, 2025 25.19 25.25 25.18 25.19 2,892 +0.08(+0.30%)
Jun 05, 2025 25.14 25.21 25.08 25.11 5,586 +0.10(+0.40%)
Jun 04, 2025 24.98 25.03 24.96 25.01 2,891 +0.26(+1.05%)
Jun 03, 2025 24.76 24.78 24.65 24.75 2,499 +0.05(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.