Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEARCA: HCOM · Real-Time Price · USD
15.47
-0.36 (-2.30%)
Apr 3, 2025, 4:10 PM EDT - Market open
HCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.30% | 70 |
| Feb 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.67% | 12 |
| Feb 24, 2025 | 15.43 | 15.51 | 15.43 | 15.51 | 15.51 | -0.77% | 169 |
| Feb 21, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.42% | 2 |
| Feb 20, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.37% | 51 |
| Feb 19, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.33% | 50 |
| Feb 18, 2025 | 15.58 | 15.70 | 15.58 | 15.70 | 15.70 | 1.51% | 250 |
| Feb 14, 2025 | 15.55 | 15.55 | 15.47 | 15.47 | 15.47 | -0.26% | 757 |
| Feb 13, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.53% | 31 |
| Feb 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.03% | 80 |
| Feb 11, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.06% | 91 |
| Feb 10, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.08% | 49 |
| Feb 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.23% | 180 |
| Feb 6, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.12% | 77 |
| Feb 5, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.38% | 64 |
| Feb 4, 2025 | 14.98 | 15.15 | 14.98 | 15.15 | 15.15 | 0.43% | 273 |
| Feb 3, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.10% | 74 |
| Jan 31, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.19% | 5 |
| Jan 30, 2025 | 14.96 | 14.96 | 14.95 | 14.95 | 14.95 | 0.30% | 197 |
| Jan 29, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.74% | 32 |
| Jan 28, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.10% | 34 |
| Jan 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.24% | 53 |
| Jan 24, 2025 | 14.93 | 14.96 | 14.91 | 14.96 | 14.96 | - | 357 |
| Jan 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.07% | 108 |