Skip to main content
Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEARCA: HCOM · Real-Time Price · USD
14.91
-0.05 (-0.34%)
Jan 24, 2025, 11:05 AM EST - Market open

HCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202514.9314.9614.9114.9614.96-357
Jan 23, 202514.9614.9614.9614.9614.96-0.07%108
Jan 22, 202514.9714.9714.9714.9714.970.47%59
Jan 21, 202514.9014.9014.9014.9014.90-0.20%28
Jan 17, 202514.9314.9314.9314.9314.93-0.67%89
Jan 16, 202514.9715.0314.9715.0315.030.30%253
Jan 15, 202514.9914.9914.9914.9914.991.28%5
Jan 14, 202514.7514.8014.7514.8014.800.06%551
Jan 13, 202514.7914.7914.7914.7914.790.05%10
Jan 10, 202514.7814.7814.7814.7814.782.25%18
Jan 8, 202514.4614.4614.4614.4614.460.34%18
Jan 7, 202514.4114.4114.4114.4114.410.24%24
Jan 6, 202514.3914.3914.3714.3714.370.31%169
Jan 3, 202514.3314.3314.3314.3314.33-0.83%37
Jan 2, 202514.4514.4514.4514.4514.450.80%66
Dec 31, 202414.3314.3314.3314.3314.330.14%28
Dec 30, 202414.3614.3614.3114.3114.310.58%163
Dec 27, 202414.1914.2314.1914.2314.23-0.01%433
Dec 26, 202414.2814.2814.1614.2314.230.09%9,721
Dec 24, 202414.2114.2914.2114.2214.220.42%2,274
Dec 23, 202414.2014.2014.1614.1614.16-4.45%947
Dec 20, 202414.8214.8214.8214.8214.180.95%333
Dec 19, 202414.7914.8114.6514.6814.04-0.20%1,581
Dec 18, 202414.8014.8014.7114.7114.07-1.06%1,337
Dec 17, 202414.8714.8714.8714.8714.22-0.50%71
Dec 16, 202414.9414.9414.9414.9414.29-0.41%36
Dec 13, 202415.0015.0015.0015.0014.35-0.40%81
Dec 12, 202415.0615.0615.0615.0614.41-0.66%48
Dec 11, 202415.1415.1615.1415.1614.500.76%1,836
Dec 10, 202415.0315.0515.0215.0514.390.33%1,198
Dec 9, 202415.0515.0515.0015.0014.350.85%266
Dec 6, 202414.8514.8714.8514.8714.23-1,086
Dec 5, 202414.8714.8714.8714.8714.230.13%80
Dec 4, 202414.8514.8514.8514.8514.210.09%69
Dec 3, 202414.8714.8714.8414.8414.190.26%232
Dec 2, 202414.8014.8014.8014.8014.16-1.00%109
Nov 29, 202414.9514.9514.9514.9514.300.40%27
Nov 27, 202414.8914.8914.8914.8914.24-0.54%1
Nov 26, 202414.9714.9714.9714.9714.320.07%1,374
Nov 25, 202414.9614.9614.9614.9614.31-0.74%66
Nov 22, 202415.0615.0715.0615.0714.420.20%5,015
Nov 21, 202415.0415.0415.0415.0414.390.33%5
Nov 20, 202414.9914.9914.9914.9914.340.52%56
Nov 19, 202414.8814.9214.8714.9214.270.32%2,601
Nov 18, 202414.8714.8714.8714.8714.221.25%214
Nov 15, 202414.6914.6914.6914.6914.050.23%20
Nov 14, 202414.6814.6814.6514.6514.01-0.48%1,204
Nov 13, 202414.7214.7214.7214.7214.08-0.29%49
Nov 12, 202414.7714.7714.7714.7714.12-0.67%106
Nov 11, 202414.8114.8714.8114.8714.22-1.08%654
Nov 8, 202415.0115.0315.0115.0314.37-1.16%164
Nov 7, 202415.1215.2015.1215.2014.541.26%287
Nov 6, 202415.0215.0215.0215.0214.36-1.22%24
Nov 5, 202415.2015.2015.2015.2014.540.36%45
Nov 4, 202415.0815.1515.0815.1514.491.00%235
Nov 1, 202415.1015.1015.0015.0014.34-0.63%197
Oct 31, 202415.1215.1215.0615.0914.43-0.26%305
Oct 30, 202415.1615.1615.1315.1314.470.41%212
Oct 29, 202415.0215.0715.0115.0714.410.32%3,364
Oct 28, 202415.0215.0215.0215.0214.37-1.70%290
Oct 25, 202415.2315.2815.2315.2814.620.20%1,063
Oct 24, 202415.2515.2515.2515.2514.590.20%430
Oct 23, 202415.2215.2215.1815.2214.56-0.26%1,964
Oct 22, 202415.2615.2615.2615.2614.601.40%130
Oct 21, 202415.0515.0515.0515.0514.400.13%408
Oct 18, 202415.0515.0515.0315.0314.380.33%323
Oct 17, 202414.9714.9814.9714.9814.330.07%361
Oct 16, 202414.9614.9714.9314.9714.32-0.20%1,033
Oct 15, 202415.0015.0015.0015.0014.35-0.99%258
Oct 14, 202415.3915.3915.1515.1514.49-1.56%4,667
Oct 11, 202415.3615.3915.3515.3914.720.26%2,594
Oct 10, 202415.2515.3915.2515.3514.681.25%358
Oct 9, 202415.1615.1615.1615.1614.50-0.82%34
Oct 8, 202415.2915.2915.2915.2914.62-1.77%18
Oct 7, 202415.5315.5615.5315.5614.880.19%301
Oct 4, 202415.5315.5315.5315.5314.86-0.51%77
Oct 3, 202415.4915.6115.4915.6114.930.76%2,682
Oct 2, 202415.4915.4915.4915.4914.820.66%67
Oct 1, 202415.3915.3915.3915.3914.720.69%67
Sep 30, 202415.2915.2915.2915.2914.62-0.36%14
Sep 27, 202415.3415.3415.3415.3414.670.16%23
Sep 26, 202415.2915.3415.2915.3214.65-1,014
Sep 25, 202415.2415.3215.2315.3214.65-0.05%5,808
Sep 24, 202415.3215.3215.3215.3214.661.34%4
Sep 23, 202415.0815.1215.0415.1214.460.60%4,166
Sep 20, 202415.0815.0815.0315.0314.380.57%216
Sep 19, 202414.9414.9514.9414.9514.301.08%751
Sep 18, 202414.7914.7914.7914.7914.14-0.64%194
Sep 17, 202414.8814.8814.8814.8814.230.37%105
Sep 16, 202414.7914.8314.7914.8314.180.47%233
Sep 13, 202414.7614.7614.7614.7614.110.72%47
Sep 12, 202414.6914.6914.6014.6514.011.34%348
Sep 11, 202414.4814.4814.4614.4613.830.38%173
Sep 10, 202414.4014.4014.4014.4013.78-0.26%5
Sep 9, 202414.4414.4414.4414.4413.810.16%64
Sep 6, 202414.4214.4214.4214.4213.79-0.93%5
Sep 5, 202414.5514.5514.5514.5513.920.31%61
Sep 4, 202414.5114.5114.5114.5113.87-0.75%49
Sep 3, 202414.5714.6214.5714.6213.98-0.88%407
Aug 30, 202414.7514.7514.7514.7514.10-0.54%37