Skip to main content
logo
Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
28.11
+0.07 (0.24%)
Oct 8, 2025, 10:06 AM EDT - Market open

ROAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202528.2628.2628.0228.0428.04-0.65%10,114
Oct 6, 202528.2528.2528.1828.2328.230.24%1,917
Oct 3, 202528.1628.2428.1628.1628.160.38%3,905
Oct 2, 202528.1128.1827.9428.0528.050.11%7,899
Oct 1, 202528.0428.1027.9728.0228.020.55%4,637
Sep 30, 202527.8627.8727.8427.8727.870.31%1,311
Sep 29, 202527.7927.8127.7827.7827.780.48%1,143
Sep 26, 202527.5627.6527.5627.6527.65-3,884
Sep 25, 202527.6727.6727.6227.6527.65-0.98%2,002
Sep 24, 202528.0528.0527.8827.9227.92-0.77%3,858
Sep 23, 202528.1428.1728.1128.1428.14-0.08%28,085
Sep 22, 202528.2028.2028.0128.1628.16-0.04%3,048
Sep 19, 202528.0928.1728.0928.1728.170.21%1,665
Sep 18, 202528.1728.1728.1128.1128.11-0.27%1,966
Sep 17, 202528.1728.2128.1728.1928.190.32%1,190
Sep 16, 202528.1128.1827.9828.1028.100.50%1,447
Sep 15, 202527.8528.0827.8527.9627.960.57%4,786
Sep 12, 202527.8027.8427.7427.8027.80-0.17%15,218
Sep 11, 202527.7127.8527.7027.8527.851.12%1,484
Sep 10, 202527.5827.5827.5327.5427.540.88%996
Sep 9, 202527.2127.3627.2127.3027.300.43%5,285
Sep 8, 202527.1527.1827.1327.1827.180.42%19,976
Sep 5, 202527.1127.1127.0227.0727.070.80%2,002
Sep 4, 202526.7326.8926.7326.8526.85-0.07%7,125
Sep 3, 202526.8126.8726.8126.8726.870.21%1,636
Sep 2, 202526.8726.9326.6926.8226.82-0.28%63,488
Aug 29, 202526.8626.9326.8626.9026.90-0.88%1,505
Aug 28, 202527.0727.1727.0627.1427.140.76%2,587
Aug 27, 202526.8126.9326.7826.9326.93-0.55%2,045
Aug 26, 202527.0127.0827.0127.0827.08-0.21%641
Aug 25, 202527.1527.2527.1127.1427.14-0.55%1,468
Aug 22, 202526.9927.3326.9927.2927.291.49%1,988
Aug 21, 202526.9126.9126.8826.8826.88-0.14%1,355
Aug 20, 202526.8926.9226.8326.9226.92-0.01%3,611
Aug 19, 202527.0127.0126.9326.9326.93-0.63%734
Aug 18, 202527.0727.1327.0727.1027.100.19%2,905
Aug 15, 202527.1027.1027.0427.0427.040.17%1,224
Aug 14, 202527.0327.0326.9527.0027.00-1.02%2,660
Aug 13, 202527.2927.2927.2827.2827.280.65%2,309
Aug 12, 202526.8827.1226.8827.1027.101.35%2,267
Aug 11, 202526.8426.8426.7426.7426.74-0.39%2,774
Aug 8, 202526.8526.9226.8126.8526.850.25%5,145
Aug 7, 202526.8526.8526.7726.7826.780.63%6,039
Aug 6, 202526.5426.6226.5426.6126.610.31%797
Aug 5, 202526.5626.5626.5326.5326.530.53%302
Aug 4, 202526.3926.3926.3426.3926.391.17%1,646
Aug 1, 202526.1126.1126.0326.0826.08-0.18%914
Jul 31, 202526.1326.1326.1326.1326.13-0.93%912
Jul 30, 202526.4826.4826.3626.3826.38-0.46%2,135
Jul 29, 202526.5126.5126.4726.5026.500.25%2,763