Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEARCA: HCOM · Real-Time Price · USD
15.37
-0.09 (-0.55%)
May 5, 2025, 9:30 AM EDT - Market closed
HCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.07% | 4 |
| May 7, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.50% | 3 |
| May 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.51% | 6 |
| May 5, 2025 | 15.42 | 15.42 | 15.36 | 15.36 | 15.36 | 0.18% | 137 |
| May 2, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.66% | 9 |
| May 1, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% | 4 |
| Apr 30, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.78% | 11 |
| Apr 29, 2025 | 15.45 | 15.45 | 15.37 | 15.37 | 15.37 | -1.09% | 146 |
| Apr 28, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.62% | 10 |
| Apr 25, 2025 | 15.45 | 15.47 | 15.39 | 15.45 | 15.45 | -0.06% | 356 |
| Apr 24, 2025 | 15.45 | 15.46 | 15.45 | 15.46 | 15.46 | 0.59% | 138 |
| Apr 23, 2025 | 15.45 | 15.45 | 15.37 | 15.37 | 15.37 | -0.61% | 1,655 |
| Apr 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.01% | 66 |
| Apr 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.01% | 877 |
| Apr 17, 2025 | 15.59 | 15.59 | 15.41 | 15.46 | 15.46 | 0.21% | 3,563 |
| Apr 16, 2025 | 15.32 | 15.43 | 15.32 | 15.43 | 15.43 | 1.25% | 345 |
| Apr 15, 2025 | 15.18 | 15.24 | 15.18 | 15.24 | 15.24 | 0.12% | 1,620 |
| Apr 14, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.43% | 94 |
| Apr 11, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.70% | 266 |
| Apr 10, 2025 | 15.11 | 15.11 | 15.03 | 15.03 | 15.03 | -0.93% | 287 |
| Apr 9, 2025 | 15.08 | 15.17 | 15.08 | 15.17 | 15.17 | 3.11% | 167 |
| Apr 8, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.96% | 7 |
| Apr 7, 2025 | 14.93 | 14.97 | 14.83 | 14.85 | 14.85 | -1.15% | 549 |
| Apr 4, 2025 | 15.11 | 15.11 | 15.03 | 15.03 | 15.03 | -2.88% | 157 |
| Apr 3, 2025 | 15.45 | 15.47 | 15.45 | 15.47 | 15.47 | -2.30% | 1,213 |
| Apr 2, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.51% | 1 |
| Apr 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.06% | 8 |
| Mar 31, 2025 | 15.69 | 15.77 | 15.69 | 15.77 | 15.77 | 0.61% | 429 |
| Mar 28, 2025 | 15.62 | 15.67 | 15.62 | 15.67 | 15.67 | 0.11% | 139 |
| Mar 27, 2025 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 0.44% | 282 |
| Mar 26, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.10% | 2 |
| Mar 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.19% | 2 |
| Mar 24, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.20% | 23 |
| Mar 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.66% | 68 |
| Mar 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.16% | 19 |
| Mar 19, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.48% | 16 |
| Mar 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.13% | 15 |
| Mar 17, 2025 | 15.69 | 15.69 | 15.64 | 15.64 | 15.64 | 0.45% | 155 |
| Mar 14, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.19% | 49 |
| Mar 13, 2025 | 15.53 | 15.54 | 15.53 | 15.54 | 15.54 | 0.42% | 118 |
| Mar 12, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.23% | 1 |
| Mar 11, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.58% | 8 |
| Mar 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.39% | 66 |
| Mar 7, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.39% | 10 |
| Mar 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.36% | 20 |
| Mar 5, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.75% | 22 |
| Mar 4, 2025 | 15.31 | 15.36 | 15.31 | 15.36 | 15.36 | 0.68% | 244 |
| Mar 3, 2025 | 15.25 | 15.27 | 15.25 | 15.25 | 15.25 | 0.64% | 241 |
| Feb 28, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.85% | 44 |
| Feb 27, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.49% | 14 |