Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
29.06
-0.22 (-0.74%)
Oct 30, 2025, 4:00 PM EDT - Market closed
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 28.26 | 28.26 | 28.02 | 28.04 | 28.04 | -0.65% | 10,114 |
| Oct 6, 2025 | 28.25 | 28.25 | 28.18 | 28.23 | 28.23 | 0.24% | 1,917 |
| Oct 3, 2025 | 28.16 | 28.24 | 28.16 | 28.16 | 28.16 | 0.38% | 3,905 |
| Oct 2, 2025 | 28.11 | 28.18 | 27.94 | 28.05 | 28.05 | 0.11% | 7,899 |
| Oct 1, 2025 | 28.04 | 28.10 | 27.97 | 28.02 | 28.02 | 0.55% | 4,637 |
| Sep 30, 2025 | 27.86 | 27.87 | 27.84 | 27.87 | 27.87 | 0.31% | 1,311 |
| Sep 29, 2025 | 27.79 | 27.81 | 27.78 | 27.78 | 27.78 | 0.48% | 1,143 |
| Sep 26, 2025 | 27.56 | 27.65 | 27.56 | 27.65 | 27.65 | - | 3,884 |
| Sep 25, 2025 | 27.67 | 27.67 | 27.62 | 27.65 | 27.65 | -0.98% | 2,002 |
| Sep 24, 2025 | 28.05 | 28.05 | 27.88 | 27.92 | 27.92 | -0.77% | 3,858 |
| Sep 23, 2025 | 28.14 | 28.17 | 28.11 | 28.14 | 28.14 | -0.08% | 28,085 |
| Sep 22, 2025 | 28.20 | 28.20 | 28.01 | 28.16 | 28.16 | -0.04% | 3,048 |
| Sep 19, 2025 | 28.09 | 28.17 | 28.09 | 28.17 | 28.17 | 0.21% | 1,665 |
| Sep 18, 2025 | 28.17 | 28.17 | 28.11 | 28.11 | 28.11 | -0.27% | 1,966 |
| Sep 17, 2025 | 28.17 | 28.21 | 28.17 | 28.19 | 28.19 | 0.32% | 1,190 |
| Sep 16, 2025 | 28.11 | 28.18 | 27.98 | 28.10 | 28.10 | 0.50% | 1,447 |
| Sep 15, 2025 | 27.85 | 28.08 | 27.85 | 27.96 | 27.96 | 0.57% | 4,786 |
| Sep 12, 2025 | 27.80 | 27.84 | 27.74 | 27.80 | 27.80 | -0.17% | 15,218 |
| Sep 11, 2025 | 27.71 | 27.85 | 27.70 | 27.85 | 27.85 | 1.12% | 1,484 |
| Sep 10, 2025 | 27.58 | 27.58 | 27.53 | 27.54 | 27.54 | 0.88% | 996 |
| Sep 9, 2025 | 27.21 | 27.36 | 27.21 | 27.30 | 27.30 | 0.43% | 5,285 |
| Sep 8, 2025 | 27.15 | 27.18 | 27.13 | 27.18 | 27.18 | 0.42% | 19,976 |
| Sep 5, 2025 | 27.11 | 27.11 | 27.02 | 27.07 | 27.07 | 0.80% | 2,002 |
| Sep 4, 2025 | 26.73 | 26.89 | 26.73 | 26.85 | 26.85 | -0.07% | 7,125 |
| Sep 3, 2025 | 26.81 | 26.87 | 26.81 | 26.87 | 26.87 | 0.21% | 1,636 |
| Sep 2, 2025 | 26.87 | 26.93 | 26.69 | 26.82 | 26.82 | -0.28% | 63,488 |
| Aug 29, 2025 | 26.86 | 26.93 | 26.86 | 26.90 | 26.90 | -0.88% | 1,505 |
| Aug 28, 2025 | 27.07 | 27.17 | 27.06 | 27.14 | 27.14 | 0.76% | 2,587 |
| Aug 27, 2025 | 26.81 | 26.93 | 26.78 | 26.93 | 26.93 | -0.55% | 2,045 |
| Aug 26, 2025 | 27.01 | 27.08 | 27.01 | 27.08 | 27.08 | -0.21% | 641 |
| Aug 25, 2025 | 27.15 | 27.25 | 27.11 | 27.14 | 27.14 | -0.55% | 1,468 |
| Aug 22, 2025 | 26.99 | 27.33 | 26.99 | 27.29 | 27.29 | 1.49% | 1,988 |
| Aug 21, 2025 | 26.91 | 26.91 | 26.88 | 26.88 | 26.88 | -0.14% | 1,355 |