Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
27.30
+0.12 (0.44%)
Sep 9, 2025, 4:00 PM - Market closed
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 26.89 | 26.92 | 26.83 | 26.92 | 26.92 | -0.01% | 3,611 |
| Aug 19, 2025 | 27.01 | 27.01 | 26.93 | 26.93 | 26.93 | -0.63% | 734 |
| Aug 18, 2025 | 27.07 | 27.13 | 27.07 | 27.10 | 27.10 | 0.19% | 2,905 |
| Aug 15, 2025 | 27.10 | 27.10 | 27.04 | 27.04 | 27.04 | 0.17% | 1,224 |
| Aug 14, 2025 | 27.03 | 27.03 | 26.95 | 27.00 | 27.00 | -1.02% | 2,660 |
| Aug 13, 2025 | 27.29 | 27.29 | 27.28 | 27.28 | 27.28 | 0.65% | 2,309 |
| Aug 12, 2025 | 26.88 | 27.12 | 26.88 | 27.10 | 27.10 | 1.35% | 2,267 |
| Aug 11, 2025 | 26.84 | 26.84 | 26.74 | 26.74 | 26.74 | -0.39% | 2,774 |
| Aug 8, 2025 | 26.85 | 26.92 | 26.81 | 26.85 | 26.85 | 0.25% | 5,145 |
| Aug 7, 2025 | 26.85 | 26.85 | 26.77 | 26.78 | 26.78 | 0.63% | 6,039 |
| Aug 6, 2025 | 26.54 | 26.62 | 26.54 | 26.61 | 26.61 | 0.31% | 797 |
| Aug 5, 2025 | 26.56 | 26.56 | 26.53 | 26.53 | 26.53 | 0.53% | 302 |
| Aug 4, 2025 | 26.39 | 26.39 | 26.34 | 26.39 | 26.39 | 1.17% | 1,646 |
| Aug 1, 2025 | 26.11 | 26.11 | 26.03 | 26.08 | 26.08 | -0.18% | 914 |
| Jul 31, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -0.93% | 912 |
| Jul 30, 2025 | 26.48 | 26.48 | 26.36 | 26.38 | 26.38 | -0.46% | 2,135 |
| Jul 29, 2025 | 26.51 | 26.51 | 26.47 | 26.50 | 26.50 | 0.25% | 2,763 |
| Jul 28, 2025 | 26.51 | 26.51 | 26.37 | 26.43 | 26.43 | -0.56% | 2,785 |
| Jul 25, 2025 | 26.55 | 26.64 | 26.55 | 26.58 | 26.58 | -0.48% | 2,144 |
| Jul 24, 2025 | 26.76 | 26.76 | 26.71 | 26.71 | 26.71 | -0.36% | 1,112 |
| Jul 23, 2025 | 26.72 | 26.84 | 26.72 | 26.80 | 26.80 | 0.73% | 8,549 |
| Jul 22, 2025 | 26.54 | 26.63 | 26.50 | 26.61 | 26.61 | -0.09% | 5,731 |
| Jul 21, 2025 | 26.72 | 26.75 | 26.62 | 26.63 | 26.63 | 0.70% | 3,987 |
| Jul 18, 2025 | 26.52 | 26.57 | 26.45 | 26.45 | 26.45 | -0.16% | 123,677 |
| Jul 17, 2025 | 26.38 | 26.49 | 26.38 | 26.49 | 26.49 | 0.21% | 1,817 |
| Jul 16, 2025 | 26.27 | 26.44 | 26.27 | 26.44 | 26.44 | 0.02% | 1,222 |
| Jul 15, 2025 | 26.43 | 26.50 | 26.40 | 26.43 | 26.43 | -0.01% | 18,396 |
| Jul 14, 2025 | 26.42 | 26.46 | 26.39 | 26.43 | 26.43 | 0.35% | 2,580 |
| Jul 11, 2025 | 26.41 | 26.42 | 26.32 | 26.34 | 26.34 | -0.33% | 2,204 |
| Jul 10, 2025 | 26.43 | 26.47 | 26.34 | 26.43 | 26.43 | 0.58% | 10,396 |
| Jul 9, 2025 | 26.35 | 26.35 | 26.25 | 26.27 | 26.27 | 0.01% | 986 |
| Jul 8, 2025 | 26.23 | 26.28 | 26.22 | 26.27 | 26.27 | 0.36% | 1,965 |
| Jul 7, 2025 | 26.25 | 26.33 | 26.17 | 26.18 | 26.18 | -1.69% | 6,545 |
| Jul 3, 2025 | 26.64 | 26.64 | 26.61 | 26.63 | 26.63 | 0.54% | 683 |
| Jul 2, 2025 | 26.37 | 26.49 | 26.37 | 26.48 | 26.48 | 0.56% | 4,063 |
| Jul 1, 2025 | 26.34 | 26.34 | 26.33 | 26.34 | 26.34 | 0.06% | 413 |
| Jun 30, 2025 | 26.12 | 26.33 | 26.12 | 26.32 | 26.32 | 0.77% | 3,927 |