Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEARCA: HCOM · Real-Time Price · USD
15.49
0.00 (0.03%)
Jun 13, 2025, 4:00 PM - Market closed
HCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.03% | 6 |
| Jun 12, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.03% | 24 |
| Jun 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.03% | 48 |
| Jun 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% | 67 |
| Jun 9, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.19% | 6 |
| Jun 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% | 29 |
| Jun 5, 2025 | 15.42 | 15.44 | 15.42 | 15.44 | 15.44 | -0.16% | 20,678 |
| Jun 4, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.38% | 85 |
| Jun 3, 2025 | 15.36 | 15.41 | 15.36 | 15.41 | 15.41 | -0.02% | 4,311 |
| Jun 2, 2025 | 15.37 | 15.41 | 15.37 | 15.41 | 15.41 | 1.99% | 10,748 |
| May 30, 2025 | 15.24 | 15.24 | 15.09 | 15.11 | 15.11 | -0.72% | 11,135 |
| May 29, 2025 | 15.16 | 15.26 | 15.16 | 15.22 | 15.22 | -0.16% | 1,349 |
| May 28, 2025 | 15.27 | 15.27 | 15.25 | 15.25 | 15.25 | -1.10% | 1,004 |
| May 27, 2025 | 15.38 | 15.42 | 15.38 | 15.42 | 15.42 | -0.64% | 34,594 |
| May 23, 2025 | 15.42 | 15.52 | 15.42 | 15.52 | 15.52 | 0.86% | 1,492 |
| May 22, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.47% | 4 |
| May 21, 2025 | 15.44 | 15.46 | 15.38 | 15.46 | 15.46 | 0.26% | 6,031 |
| May 20, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.62% | 71 |
| May 19, 2025 | 15.16 | 15.17 | 15.16 | 15.17 | 15.17 | -0.33% | 210 |
| May 16, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.43% | 54 |
| May 15, 2025 | 15.22 | 15.29 | 15.22 | 15.29 | 15.29 | -0.71% | 894 |
| May 14, 2025 | 15.41 | 15.41 | 15.40 | 15.40 | 15.40 | -0.77% | 753 |
| May 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.68% | 5 |
| May 12, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.61% | 29 |
| May 9, 2025 | 15.50 | 15.51 | 15.50 | 15.51 | 15.51 | 0.88% | 123 |
| 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 |