Skip to main content
Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
23.87
-0.01 (-0.02%)
Dec 3, 2024, 12:45 PM EST - Market open

ROAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202423.7523.8823.7523.8823.880.29%733
Nov 29, 202423.7423.8423.7323.8123.81-0.03%3,599
Nov 27, 202423.9423.9423.8223.8223.82-0.12%1,808
Nov 26, 202423.8623.8623.8223.8423.84-0.36%6,697
Nov 25, 202424.0424.0423.9023.9323.930.33%3,628
Nov 22, 202423.7623.8523.7623.8523.850.13%2,773
Nov 21, 202423.8223.8623.7423.8223.820.30%11,359
Nov 20, 202423.6723.7523.6723.7523.75-0.08%1,999
Nov 19, 202423.5623.7923.2623.7723.77-0.13%40,903
Nov 18, 202423.7723.8423.7123.8023.801.00%69,143
Nov 15, 202423.7523.7523.4823.5723.57-0.33%41,190
Nov 14, 202423.7323.7623.6423.6423.64-1.04%4,471
Nov 13, 202423.8423.9323.8423.8923.89-0.31%4,109
Nov 12, 202424.0024.0023.8823.9723.97-1.44%9,790
Nov 11, 202424.2824.3424.2824.3224.32-0.15%4,695
Nov 8, 202424.4624.4624.2824.3524.35-1.75%3,468
Nov 7, 202424.8824.8924.3524.7924.790.95%62,944
Nov 6, 202424.4724.6524.4724.5524.55-0.92%1,080
Nov 5, 202424.8224.8224.7824.7824.781.15%1,742
Nov 4, 202424.5824.5824.5024.5024.500.13%1,570
Nov 1, 202424.6224.6224.4724.4724.470.29%3,535
Oct 31, 202424.3824.4224.3824.4024.40-0.64%1,551
Oct 30, 202424.5824.7624.5524.5524.55-0.95%2,828
Oct 29, 202424.7624.8624.7624.7924.79-0.51%6,134
Oct 28, 202425.0025.0024.9224.9224.920.51%836
Oct 25, 202424.9224.9224.7924.7924.79-0.61%3,203
Oct 24, 202424.8724.9824.8724.9424.940.02%15,708
Oct 23, 202425.0425.0424.8824.9424.94-0.79%2,793
Oct 22, 202425.1025.1725.1025.1325.13-0.02%2,230
Oct 21, 202425.1225.1425.0625.1425.14-0.53%813
Oct 18, 202425.3525.3525.2625.2725.270.62%2,231
Oct 17, 202425.1425.1625.0725.1225.12-0.57%7,592
Oct 16, 202425.1725.2625.1725.2625.260.98%845
Oct 15, 202425.2725.2725.0225.0225.02-1.58%40,483
Oct 14, 202425.4525.4525.3725.4225.420.50%5,034
Oct 11, 202425.2825.3025.2825.2925.290.54%1,197
Oct 10, 202425.1425.1625.1425.1625.160.30%637
Oct 9, 202425.0325.1925.0325.0825.08-0.66%657
Oct 8, 202425.0225.2525.0225.2525.25-1.15%4,389
Oct 7, 202425.5325.5725.4825.5425.540.20%10,154
Oct 4, 202425.4025.4925.4025.4925.490.75%929
Oct 3, 202425.2925.3025.2325.3025.30-1.18%914
Oct 2, 202425.5625.6025.5325.6025.600.39%4,518
Oct 1, 202425.4325.5125.4325.5025.50-0.15%2,094
Sep 30, 202425.6325.6325.4825.5425.54-1.13%1,131
Sep 27, 202425.9025.9025.8425.8425.84-0.33%363
Sep 26, 202426.0026.0025.8325.9225.922.58%4,287
Sep 25, 202425.4525.4625.2725.2725.27-1.04%2,009
Sep 24, 202425.4225.5425.4125.5425.542.79%2,882
Sep 23, 202424.8124.8424.8124.8424.840.95%555
Sep 20, 202424.7024.7024.5924.6124.61-0.53%2,457
Sep 19, 202424.6424.7424.6424.7424.741.28%305
Sep 18, 202424.5024.5124.3824.4324.43-0.29%1,671
Sep 17, 202424.5224.6324.5024.5024.500.32%3,369
Sep 16, 202424.4924.4924.3824.4224.420.18%2,501
Sep 13, 202424.4024.4124.3024.3824.380.75%2,288
Sep 12, 202424.0224.2124.0224.1924.191.09%19,280
Sep 11, 202423.6723.9423.6423.9323.930.26%11,518
Sep 10, 202423.8523.8723.7523.8723.87-0.55%3,019
Sep 9, 202423.9424.0723.9424.0024.000.51%2,616
Sep 6, 202424.2024.2123.8623.8823.88-1.48%5,970
Sep 5, 202424.2624.2824.1824.2424.24-0.05%1,827
Sep 4, 202424.3024.3024.2524.2524.250.05%609
Sep 3, 202424.5024.5024.2424.2424.24-1.54%1,933
Aug 30, 202424.6924.6924.6224.6224.620.03%264
Aug 29, 202424.6124.7124.6124.6124.61-0.05%2,752
Aug 28, 202424.6724.7724.5124.6224.62-0.66%13,963
Aug 27, 202424.7124.8024.7124.7924.790.06%3,354
Aug 26, 202424.8724.8724.7224.7724.77-0.09%1,180
Aug 23, 202424.6424.8124.5924.7924.791.86%3,077
Aug 22, 202424.5524.5524.3324.3424.34-1.39%1,533
Aug 21, 202424.5324.6924.5324.6924.690.27%1,354
Aug 20, 202424.5924.6924.5724.6224.62-0.19%4,721
Aug 19, 202424.6024.7524.5524.6624.661.31%4,428
Aug 16, 202424.3624.4424.3524.3524.350.73%670
Aug 15, 202424.1324.2424.1324.1724.170.89%736
Aug 14, 202424.0024.0523.9523.9623.96-0.10%3,183
Aug 13, 202423.9023.9823.9023.9823.980.93%844
Aug 12, 202423.7523.8323.5223.7623.760.69%19,527
Aug 9, 202423.5423.6423.5223.6023.600.52%9,052
Aug 8, 202423.3623.4723.3623.4723.471.91%1,325
Aug 7, 202423.2923.3123.0323.0323.031.30%3,899
Aug 6, 202422.7222.9022.7222.7422.74-0.66%80,373
Aug 5, 202422.4122.9422.4122.8922.89-3.46%3,517
Aug 2, 202423.7023.7223.6423.7123.71-1.13%2,784
Aug 1, 202424.2324.2323.9523.9823.98-1.13%970
Jul 31, 202424.2524.2724.2224.2524.251.53%3,209
Jul 30, 202423.9323.9323.8123.8923.89-0.15%2,306
Jul 29, 202424.1524.1523.9023.9323.93-0.77%3,081
Jul 26, 202424.0624.1124.0224.1124.111.17%5,498
Jul 25, 202423.8423.9523.8323.8323.83-0.30%1,796
Jul 24, 202424.1024.1023.9023.9023.90-0.62%4,119
Jul 23, 202424.0924.2124.0524.0524.05-1.09%4,381
Jul 22, 202424.2924.3224.2424.3224.320.83%19,335
Jul 19, 202424.2424.4124.1124.1124.11-1.17%2,318
Jul 18, 202424.6324.6324.4024.4024.40-0.80%1,267
Jul 17, 202424.6724.6724.5724.6024.60-0.92%5,074
Jul 16, 202424.7524.8224.7424.8224.820.44%5,124
Jul 15, 202424.8024.8124.7224.7224.72-0.71%2,872
Jul 12, 202424.9024.9524.8924.8924.890.13%4,673