Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
28.91
+0.16 (0.57%)
Dec 18, 2025, 10:10 AM EST - Market open
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 29.01 | 29.01 | 28.70 | 28.75 | 28.75 | -0.67% | 13,322 |
| Dec 16, 2025 | 28.97 | 28.98 | 28.87 | 28.94 | 28.94 | -0.95% | 2,975 |
| Dec 15, 2025 | 29.38 | 29.38 | 29.22 | 29.22 | 29.22 | 0.23% | 4,142 |
| Dec 12, 2025 | 29.35 | 29.35 | 29.14 | 29.15 | 29.15 | -0.83% | 4,364 |
| Dec 11, 2025 | 29.31 | 29.47 | 29.31 | 29.40 | 29.40 | 0.16% | 7,978 |
| Dec 10, 2025 | 29.15 | 29.35 | 29.15 | 29.35 | 29.35 | 0.81% | 6,951 |
| Dec 9, 2025 | 29.01 | 29.16 | 29.01 | 29.11 | 29.11 | -0.09% | 6,918 |
| Dec 8, 2025 | 29.22 | 29.27 | 29.12 | 29.14 | 29.14 | -0.68% | 3,958 |
| Dec 5, 2025 | 29.53 | 29.58 | 29.31 | 29.34 | 29.34 | 0.31% | 4,804 |
| Dec 4, 2025 | 29.21 | 29.29 | 29.19 | 29.25 | 29.25 | 0.33% | 2,731 |
| Dec 3, 2025 | 29.11 | 29.17 | 29.11 | 29.16 | 29.15 | -0.22% | 2,788 |
| Dec 2, 2025 | 29.19 | 29.22 | 29.12 | 29.22 | 29.22 | 0.34% | 11,268 |
| Dec 1, 2025 | 29.18 | 29.20 | 29.12 | 29.12 | 29.12 | -0.16% | 4,361 |
| Nov 28, 2025 | 29.11 | 29.17 | 29.11 | 29.17 | 29.17 | 0.28% | 155 |
| Nov 26, 2025 | 28.98 | 29.09 | 28.96 | 29.09 | 29.09 | 0.69% | 5,407 |
| Nov 25, 2025 | 28.79 | 28.91 | 28.75 | 28.89 | 28.89 | 0.51% | 6,006 |
| Nov 24, 2025 | 28.44 | 28.74 | 28.44 | 28.74 | 28.74 | 0.24% | 1,761 |
| Nov 21, 2025 | 28.39 | 28.86 | 28.38 | 28.67 | 28.67 | 0.14% | 18,760 |
| Nov 20, 2025 | 29.10 | 29.10 | 28.63 | 28.63 | 28.63 | -0.84% | 6,076 |
| Nov 19, 2025 | 28.77 | 28.97 | 28.77 | 28.87 | 28.87 | -0.06% | 11,486 |
| Nov 18, 2025 | 28.83 | 28.96 | 28.83 | 28.89 | 28.89 | -0.63% | 7,707 |
| Nov 17, 2025 | 29.38 | 29.38 | 28.98 | 29.07 | 29.07 | -1.08% | 9,316 |
| Nov 14, 2025 | 29.30 | 29.46 | 29.30 | 29.39 | 29.39 | 0.13% | 12,034 |
| Nov 13, 2025 | 29.58 | 29.61 | 29.35 | 29.35 | 29.35 | -1.03% | 6,771 |
| Nov 12, 2025 | 29.55 | 30.13 | 29.45 | 29.66 | 29.66 | 0.47% | 17,836 |
| Nov 11, 2025 | 29.47 | 29.57 | 29.45 | 29.52 | 29.52 | 0.68% | 7,935 |
| Nov 10, 2025 | 29.24 | 29.43 | 29.14 | 29.32 | 29.32 | 1.18% | 73,356 |
| Nov 7, 2025 | 28.84 | 28.99 | 28.80 | 28.98 | 28.98 | -0.29% | 8,736 |
| Nov 6, 2025 | 29.12 | 29.15 | 28.98 | 29.06 | 29.06 | -0.32% | 17,612 |
| Nov 5, 2025 | 28.79 | 29.21 | 28.79 | 29.15 | 29.15 | 0.98% | 10,951 |
| Nov 4, 2025 | 28.90 | 29.01 | 28.86 | 28.87 | 28.87 | -1.30% | 100,732 |
| Nov 3, 2025 | 29.21 | 29.29 | 29.13 | 29.25 | 29.25 | 0.66% | 11,033 |
| Oct 31, 2025 | 29.03 | 29.06 | 28.96 | 29.06 | 29.06 | -0.01% | 12,542 |
| Oct 30, 2025 | 29.04 | 29.13 | 29.01 | 29.06 | 29.06 | -0.74% | 5,965 |
| Oct 29, 2025 | 29.34 | 29.42 | 29.26 | 29.28 | 29.28 | 0.39% | 7,633 |
| Oct 28, 2025 | 29.00 | 29.24 | 29.00 | 29.17 | 29.17 | 0.15% | 3,282 |
| Oct 27, 2025 | 29.12 | 29.14 | 29.06 | 29.12 | 29.12 | 0.60% | 3,755 |
| Oct 24, 2025 | 28.99 | 29.00 | 28.91 | 28.95 | 28.95 | 0.32% | 21,828 |
| Oct 23, 2025 | 28.69 | 28.91 | 28.69 | 28.86 | 28.86 | 0.59% | 13,292 |
| Oct 22, 2025 | 28.74 | 28.77 | 28.60 | 28.69 | 28.69 | 0.30% | 8,788 |
| Oct 21, 2025 | 28.64 | 28.66 | 28.55 | 28.60 | 28.60 | -0.79% | 205,110 |
| Oct 20, 2025 | 28.67 | 28.83 | 28.64 | 28.83 | 28.83 | 1.13% | 65,097 |
| Oct 17, 2025 | 28.39 | 28.57 | 28.39 | 28.51 | 28.51 | 0.30% | 64,313 |
| Oct 16, 2025 | 28.49 | 28.58 | 28.41 | 28.42 | 28.42 | 1.16% | 5,394 |
| Oct 15, 2025 | 28.10 | 28.12 | 28.07 | 28.10 | 28.10 | 0.85% | 2,085 |
| Oct 14, 2025 | 27.73 | 27.90 | 27.73 | 27.86 | 27.86 | -0.26% | 2,006 |
| Oct 13, 2025 | 27.79 | 27.97 | 27.78 | 27.93 | 27.93 | 2.14% | 7,078 |
| Oct 10, 2025 | 28.04 | 28.13 | 27.35 | 27.35 | 27.35 | -2.48% | 5,627 |
| Oct 9, 2025 | 28.19 | 28.19 | 28.01 | 28.05 | 28.05 | -0.45% | 6,404 |
| Oct 8, 2025 | 28.11 | 28.19 | 28.11 | 28.17 | 28.17 | 0.46% | 7,593 |