Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
25.58
+0.08 (0.30%)
At close: Jun 6, 2025, 4:00 PM
25.58
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.51 | 25.51 | 25.51 | 25.59 | - | 0.33% | 254 |
| Jun 5, 2025 | 25.54 | 25.61 | 25.48 | 25.51 | 25.51 | 0.40% | 5,499 |
| Jun 4, 2025 | 25.38 | 25.43 | 25.35 | 25.41 | 25.41 | 1.05% | 2,846 |
| Jun 3, 2025 | 25.15 | 25.17 | 25.04 | 25.14 | 25.14 | 0.20% | 2,461 |
| Jun 2, 2025 | 25.03 | 25.09 | 25.02 | 25.09 | 25.09 | 0.47% | 1,664 |
| May 30, 2025 | 25.00 | 25.00 | 24.90 | 24.97 | 24.97 | -1.00% | 1,826 |
| May 29, 2025 | 25.24 | 25.24 | 25.18 | 25.22 | 25.22 | 0.47% | 1,719 |
| May 28, 2025 | 25.14 | 25.15 | 25.10 | 25.10 | 25.10 | -0.15% | 1,239 |
| May 27, 2025 | 25.16 | 25.17 | 25.09 | 25.14 | 25.14 | 0.05% | 2,366 |
| May 23, 2025 | 25.09 | 25.13 | 25.04 | 25.13 | 25.13 | 0.46% | 2,807 |
| May 22, 2025 | 25.05 | 25.09 | 24.67 | 25.01 | 25.01 | -0.08% | 3,656 |
| May 21, 2025 | 25.23 | 25.23 | 25.03 | 25.03 | 25.03 | -0.21% | 1,747 |
| May 20, 2025 | 25.07 | 25.09 | 25.05 | 25.09 | 25.09 | -0.37% | 2,271 |
| May 19, 2025 | 25.06 | 25.18 | 25.06 | 25.18 | 25.18 | 0.33% | 3,869 |
| May 16, 2025 | 25.04 | 25.10 | 25.04 | 25.10 | 25.10 | 0.22% | 1,034 |
| May 15, 2025 | 25.03 | 25.09 | 25.00 | 25.04 | 25.04 | 0.13% | 2,335 |
| May 14, 2025 | 25.03 | 25.09 | 24.99 | 25.01 | 25.01 | 0.20% | 7,744 |
| May 13, 2025 | 24.90 | 25.03 | 24.90 | 24.96 | 24.96 | 0.80% | 1,058 |
| May 12, 2025 | 24.72 | 24.81 | 24.71 | 24.76 | 24.76 | 1.73% | 3,270 |
| May 9, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | 24.34 | 1.05% | 4,532 |
| May 8, 2025 | 24.15 | 24.17 | 24.09 | 24.09 | 24.09 | -0.42% | 2,943 |
| May 7, 2025 | 24.18 | 24.25 | 24.14 | 24.19 | 24.19 | -0.77% | 4,146 |
| May 6, 2025 | 24.21 | 24.43 | 24.21 | 24.38 | 24.38 | -0.08% | 1,584 |
| May 5, 2025 | 24.46 | 24.47 | 24.40 | 24.40 | 24.40 | 0.77% | 4,168 |
| May 2, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | 1.96% | 1,285 |
| May 1, 2025 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | -0.36% | 2,358 |
| Apr 30, 2025 | 23.74 | 23.83 | 23.74 | 23.83 | 23.83 | 0.27% | 1,847 |
| Apr 29, 2025 | 23.73 | 23.79 | 23.73 | 23.77 | 23.77 | 0.56% | 4,985 |
| Apr 28, 2025 | 23.64 | 23.64 | 23.49 | 23.64 | 23.64 | 0.25% | 4,039 |
| Apr 25, 2025 | 23.42 | 23.58 | 23.42 | 23.58 | 23.58 | -0.40% | 4,113 |
| Apr 24, 2025 | 23.61 | 23.69 | 23.61 | 23.67 | 23.67 | 1.18% | 11,242 |
| Apr 23, 2025 | 23.56 | 23.56 | 23.40 | 23.40 | 23.40 | 0.65% | 1,343 |
| Apr 22, 2025 | 23.20 | 23.30 | 23.20 | 23.24 | 23.24 | 1.17% | 17,167 |
| Apr 21, 2025 | 23.14 | 23.14 | 22.85 | 22.97 | 22.97 | 0.12% | 6,709 |
| Apr 17, 2025 | 23.03 | 23.10 | 22.85 | 22.95 | 22.95 | 0.72% | 37,683 |
| Apr 16, 2025 | 22.80 | 23.05 | 22.76 | 22.78 | 22.78 | -0.61% | 102,930 |
| Apr 15, 2025 | 22.75 | 22.99 | 22.75 | 22.92 | 22.92 | 0.92% | 66,035 |
| Apr 14, 2025 | 22.62 | 22.81 | 22.62 | 22.71 | 22.71 | 1.07% | 1,821 |
| Apr 11, 2025 | 22.32 | 22.47 | 22.22 | 22.47 | 22.47 | 2.99% | 2,690 |
| Apr 10, 2025 | 21.90 | 21.91 | 21.56 | 21.82 | 21.82 | -1.56% | 7,067 |
| Apr 9, 2025 | 21.01 | 22.21 | 20.84 | 22.16 | 22.16 | 6.07% | 7,684 |
| Apr 8, 2025 | 21.59 | 21.60 | 20.75 | 20.90 | 20.90 | -2.51% | 4,825 |
| Apr 7, 2025 | 21.43 | 21.66 | 21.27 | 21.43 | 21.43 | -2.56% | 12,363 |
| Apr 4, 2025 | 22.53 | 22.53 | 21.99 | 22.00 | 22.00 | -5.11% | 3,673 |
| Apr 3, 2025 | 23.34 | 23.37 | 23.17 | 23.18 | 23.18 | -1.97% | 2,534 |
| Apr 2, 2025 | 23.64 | 23.69 | 23.58 | 23.65 | 23.65 | 0.26% | 4,257 |
| Apr 1, 2025 | 23.44 | 23.61 | 23.44 | 23.58 | 23.58 | 0.18% | 1,501 |
| Mar 31, 2025 | 23.39 | 23.55 | 23.39 | 23.54 | 23.54 | -0.16% | 1,682 |
| Mar 28, 2025 | 23.67 | 23.70 | 23.58 | 23.58 | 23.58 | -1.53% | 656 |
| Mar 27, 2025 | 23.97 | 23.97 | 23.94 | 23.95 | 23.95 | 0.21% | 1,297 |