Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
30.97
-0.21 (-0.66%)
At close: Mar 6, 2026, 4:00 PM EST
30.97
0.00 (0.00%)
After-hours: Mar 6, 2026, 6:30 PM EST
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.73 | 31.13 | 30.66 | 31.06 | - | -0.39% | 7,870 |
| Mar 5, 2026 | 31.31 | 31.61 | 30.79 | 31.18 | 31.18 | -1.92% | 22,485 |
| Mar 4, 2026 | 31.50 | 31.89 | 31.47 | 31.79 | 31.79 | 0.35% | 42,682 |
| Mar 3, 2026 | 31.51 | 31.78 | 30.93 | 31.68 | 31.68 | -3.95% | 10,757 |
| Mar 2, 2026 | 32.79 | 33.08 | 32.71 | 32.98 | 32.98 | -1.46% | 19,446 |
| Feb 27, 2026 | 33.29 | 33.53 | 33.29 | 33.47 | 33.47 | 0.21% | 68,063 |
| Feb 26, 2026 | 33.51 | 33.51 | 33.31 | 33.40 | 33.40 | -0.57% | 20,763 |
| Feb 25, 2026 | 33.68 | 33.68 | 33.48 | 33.59 | 33.59 | 1.06% | 5,127 |
| Feb 24, 2026 | 33.02 | 33.30 | 33.02 | 33.24 | 33.24 | 0.98% | 24,659 |
| Feb 23, 2026 | 33.07 | 33.13 | 32.91 | 32.92 | 32.92 | -0.68% | 21,588 |
| Feb 20, 2026 | 32.74 | 33.14 | 32.74 | 33.14 | 33.14 | 2.03% | 3,984 |
| Feb 19, 2026 | 32.40 | 32.48 | 32.24 | 32.48 | 32.48 | -0.24% | 16,874 |
| Feb 18, 2026 | 32.59 | 33.14 | 32.47 | 32.56 | 32.56 | 0.33% | 58,085 |
| Feb 17, 2026 | 32.31 | 32.50 | 32.18 | 32.45 | 32.45 | - | 37,024 |
| Feb 13, 2026 | 32.27 | 32.48 | 32.24 | 32.45 | 32.45 | -0.01% | 29,206 |
| Feb 12, 2026 | 32.70 | 32.79 | 32.43 | 32.45 | 32.45 | -0.69% | 244,286 |
| Feb 11, 2026 | 32.51 | 32.68 | 32.44 | 32.68 | 32.68 | 1.60% | 28,631 |
| Feb 10, 2026 | 32.28 | 32.32 | 32.15 | 32.17 | 32.16 | 0.26% | 26,893 |
| Feb 9, 2026 | 31.98 | 32.14 | 31.97 | 32.08 | 32.08 | 0.94% | 6,675 |
| Feb 6, 2026 | 31.66 | 31.78 | 31.55 | 31.78 | 31.78 | 1.61% | 9,484 |
| Feb 5, 2026 | 31.42 | 31.42 | 31.20 | 31.28 | 31.28 | -0.64% | 18,390 |
| Feb 4, 2026 | 31.72 | 31.72 | 31.36 | 31.48 | 31.48 | -0.30% | 15,783 |
| Feb 3, 2026 | 31.74 | 31.74 | 31.43 | 31.57 | 31.57 | 0.49% | 5,972 |
| Feb 2, 2026 | 31.12 | 31.52 | 31.12 | 31.42 | 31.42 | 0.10% | 17,383 |
| Jan 30, 2026 | 31.71 | 31.71 | 31.38 | 31.39 | 31.39 | -1.95% | 5,076 |
| Jan 29, 2026 | 32.23 | 32.23 | 31.73 | 32.01 | 32.01 | 0.02% | 9,664 |
| Jan 28, 2026 | 32.01 | 32.03 | 31.84 | 32.01 | 32.01 | 0.63% | 9,798 |
| Jan 27, 2026 | 31.65 | 33.12 | 31.63 | 31.81 | 31.81 | 1.70% | 11,883 |
| Jan 26, 2026 | 31.22 | 31.37 | 31.22 | 31.27 | 31.27 | 0.55% | 12,722 |
| Jan 23, 2026 | 30.76 | 31.13 | 30.76 | 31.10 | 31.10 | 0.56% | 84,381 |
| Jan 22, 2026 | 30.84 | 31.02 | 30.80 | 30.93 | 30.93 | 0.26% | 12,838 |
| Jan 21, 2026 | 30.76 | 30.86 | 30.66 | 30.85 | 30.85 | 1.21% | 10,260 |
| Jan 20, 2026 | 30.50 | 30.62 | 30.44 | 30.48 | 30.48 | 0.03% | 14,256 |
| Jan 16, 2026 | 30.51 | 30.51 | 30.40 | 30.47 | 30.47 | -0.57% | 14,953 |
| Jan 15, 2026 | 30.49 | 30.75 | 30.49 | 30.65 | 30.65 | 0.35% | 10,495 |
| Jan 14, 2026 | 30.42 | 30.93 | 30.40 | 30.54 | 30.54 | 0.94% | 23,586 |
| Jan 13, 2026 | 30.46 | 30.46 | 30.22 | 30.26 | 30.26 | -0.24% | 73,427 |
| Jan 12, 2026 | 30.31 | 30.33 | 30.18 | 30.33 | 30.33 | 0.99% | 24,689 |
| Jan 9, 2026 | 30.01 | 30.13 | 29.94 | 30.03 | 30.03 | 0.56% | 8,096 |
| Jan 8, 2026 | 29.91 | 29.93 | 29.69 | 29.86 | 29.86 | -0.19% | 51,700 |
| Jan 7, 2026 | 30.01 | 30.14 | 29.66 | 29.92 | 29.92 | 0.18% | 12,647 |
| Jan 6, 2026 | 29.98 | 30.00 | 29.51 | 29.87 | 29.87 | 0.66% | 6,625 |
| Jan 5, 2026 | 29.55 | 29.67 | 29.44 | 29.67 | 29.67 | 0.31% | 49,707 |
| Jan 2, 2026 | 29.55 | 29.59 | 29.48 | 29.58 | 29.58 | 1.52% | 2,088 |
| Dec 31, 2025 | 29.13 | 29.18 | 29.10 | 29.13 | 29.13 | -0.22% | 4,265 |
| Dec 30, 2025 | 29.20 | 29.31 | 29.14 | 29.20 | 29.20 | 0.63% | 5,683 |
| Dec 29, 2025 | 29.03 | 29.03 | 28.91 | 29.01 | 29.01 | -0.52% | 3,621 |
| Dec 26, 2025 | 29.21 | 29.22 | 29.05 | 29.17 | 29.17 | 0.44% | 13,973 |
| Dec 24, 2025 | 29.05 | 29.08 | 29.03 | 29.04 | 29.04 | 0.33% | 11,416 |
| Dec 23, 2025 | 28.79 | 28.94 | 28.79 | 28.94 | 28.94 | -1.19% | 9,339 |