Skip to main content
Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEARCA: HCOM · Real-Time Price · USD
15.06
+0.02 (0.11%)
Nov 22, 2024, 2:00 PM EST - Market closed

HCOM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202415.0615.0715.0615.0715.070.20%5,015
Nov 21, 202415.0415.0415.0415.0415.040.33%5
Nov 20, 202414.9914.9914.9914.9914.990.52%56
Nov 19, 202414.8814.9214.8714.9214.920.32%2,601
Nov 18, 202414.8714.8714.8714.8714.871.25%214
Nov 15, 202414.6914.6914.6914.6914.690.23%20
Nov 14, 202414.6814.6814.6514.6514.65-0.48%1,204
Nov 13, 202414.7214.7214.7214.7214.72-0.29%49
Nov 12, 202414.7714.7714.7714.7714.77-0.67%106
Nov 11, 202414.8114.8714.8114.8714.87-1.08%654
Nov 8, 202415.0115.0315.0115.0315.03-1.16%164
Nov 7, 202415.1215.2015.1215.2015.201.26%287
Nov 6, 202415.0215.0215.0215.0215.02-1.22%24
Nov 5, 202415.2015.2015.2015.2015.200.36%45
Nov 4, 202415.0815.1515.0815.1515.151.00%235
Nov 1, 202415.1015.1015.0015.0015.00-0.63%197
Oct 31, 202415.1215.1215.0615.0915.09-0.26%305
Oct 30, 202415.1615.1615.1315.1315.130.41%212
Oct 29, 202415.0215.0715.0115.0715.070.32%3,364
Oct 28, 202415.0215.0215.0215.0215.02-1.70%290
Oct 25, 202415.2315.2815.2315.2815.280.20%1,063
Oct 24, 202415.2515.2515.2515.2515.250.20%430
Oct 23, 202415.2215.2215.1815.2215.22-0.26%1,964
Oct 22, 202415.2615.2615.2615.2615.261.40%130
Oct 21, 202415.0515.0515.0515.0515.050.13%408
Oct 18, 202415.0515.0515.0315.0315.030.33%323
Oct 17, 202414.9714.9814.9714.9814.980.07%361
Oct 16, 202414.9614.9714.9314.9714.97-0.20%1,033
Oct 15, 202415.0015.0015.0015.0015.00-0.99%258
Oct 14, 202415.3915.3915.1515.1515.15-1.56%4,667
Oct 11, 202415.3615.3915.3515.3915.390.26%2,594
Oct 10, 202415.2515.3915.2515.3515.351.25%358
Oct 9, 202415.1615.1615.1615.1615.16-0.82%34
Oct 8, 202415.2915.2915.2915.2915.29-1.77%18
Oct 7, 202415.5315.5615.5315.5615.560.19%301
Oct 4, 202415.5315.5315.5315.5315.53-0.51%77
Oct 3, 202415.4915.6115.4915.6115.610.76%2,682
Oct 2, 202415.4915.4915.4915.4915.490.66%67
Oct 1, 202415.3915.3915.3915.3915.390.69%67
Sep 30, 202415.2915.2915.2915.2915.29-0.36%14
Sep 27, 202415.3415.3415.3415.3415.340.16%23
Sep 26, 202415.2915.3415.2915.3215.32-1,014
Sep 25, 202415.2415.3215.2315.3215.32-0.05%5,808
Sep 24, 202415.3215.3215.3215.3215.321.34%4
Sep 23, 202415.0815.1215.0415.1215.120.60%4,166
Sep 20, 202415.0815.0815.0315.0315.030.57%216
Sep 19, 202414.9414.9514.9414.9514.951.08%751
Sep 18, 202414.7914.7914.7914.7914.79-0.64%194
Sep 17, 202414.8814.8814.8814.8814.880.37%105
Sep 16, 202414.7914.8314.7914.8314.830.47%233
Sep 13, 202414.7614.7614.7614.7614.760.72%47
Sep 12, 202414.6914.6914.6014.6514.651.34%348
Sep 11, 202414.4814.4814.4614.4614.460.38%173
Sep 10, 202414.4014.4014.4014.4014.40-0.26%5
Sep 9, 202414.4414.4414.4414.4414.440.16%64
Sep 6, 202414.4214.4214.4214.4214.42-0.93%5
Sep 5, 202414.5514.5514.5514.5514.550.31%61
Sep 4, 202414.5114.5114.5114.5114.51-0.75%49
Sep 3, 202414.5714.6214.5714.6214.62-0.88%407
Aug 30, 202414.7514.7514.7514.7514.75-0.54%37
Aug 29, 202414.7814.8314.7814.8314.830.37%351
Aug 28, 202414.7714.7714.7714.7714.77-0.84%63
Aug 27, 202414.9014.9014.9014.9014.900.15%6
Aug 26, 202414.8214.8714.8214.8714.870.60%206
Aug 23, 202414.7914.7914.7914.7914.791.37%67
Aug 22, 202414.6314.6414.5914.5914.59-1.19%605
Aug 21, 202414.7614.7614.7614.7614.760.28%158
Aug 20, 202414.7314.7314.7214.7214.72-0.10%158
Aug 19, 202414.7914.8114.7214.7414.740.34%5,241
Aug 16, 202414.5714.7214.5514.6914.690.18%1,089
Aug 15, 202414.7214.7214.6214.6614.660.60%1,866
Aug 14, 202414.5714.5714.5614.5714.57-0.37%5,314
Aug 13, 202414.6714.7414.6314.6314.63-0.75%8,364
Aug 12, 202414.6914.7414.1814.7414.741.10%7,117
Aug 9, 202414.5814.5814.5814.5814.580.27%7
Aug 8, 202414.5414.5414.5414.5414.540.83%65
Aug 7, 202414.4214.4214.4214.4214.420.47%60
Aug 6, 202414.2714.3514.2714.3514.35-0.24%1,118
Aug 5, 202414.3914.3914.3914.3914.39-1.24%104
Aug 2, 202414.5714.5714.5714.5714.57-0.65%38
Aug 1, 202414.7314.7314.6614.6614.66-0.51%3,131
Jul 31, 202414.7414.7414.7414.7414.741.18%23
Jul 30, 202414.6414.6514.5514.5614.56-0.32%2,704
Jul 29, 202414.5414.6114.5414.6114.61-0.26%392
Jul 26, 202414.6414.6514.6414.6514.65-0.86%475
Jul 25, 202414.7814.7814.7814.7814.78-0.47%74
Jul 24, 202414.8514.8514.8514.8514.85-0.60%108
Jul 23, 202414.9414.9414.9414.9414.94-0.07%94
Jul 22, 202414.8614.9514.8114.9514.950.13%10,303
Jul 19, 202415.0015.0014.9314.9314.93-0.66%5,846
Jul 18, 202415.0815.1515.0315.0315.03-0.43%1,861
Jul 17, 202415.0915.0915.0915.0915.09-0.49%10
Jul 16, 202415.1515.1715.1115.1715.170.24%1,078
Jul 15, 202415.1315.1315.1315.1315.13-0.97%32
Jul 12, 202415.2815.2815.2815.2815.280.08%130
Jul 11, 202415.2715.2715.2715.2715.270.67%5
Jul 10, 202415.1415.1615.1415.1615.16-0.50%437
Jul 9, 202415.3215.3215.1615.2415.24-0.03%2,923
Jul 8, 202415.2715.2715.2315.2515.25-1.29%847
Jul 5, 202415.4515.4515.4515.4515.450.59%32