Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
22.50
-0.69 (-2.96%)
Apr 4, 2025, 9:56 AM EDT - Market open
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 23.99 | 23.99 | 23.90 | 23.90 | 23.90 | -0.56% | 1,607 |
| Mar 25, 2025 | 24.05 | 24.08 | 24.03 | 24.03 | 24.03 | 0.09% | 1,287 |
| Mar 24, 2025 | 24.04 | 24.05 | 24.00 | 24.01 | 24.01 | 0.15% | 1,576 |
| Mar 21, 2025 | 23.98 | 24.02 | 23.94 | 23.97 | 23.97 | -0.38% | 2,084 |
| Mar 20, 2025 | 24.07 | 24.07 | 24.03 | 24.06 | 24.06 | -0.48% | 5,504 |
| Mar 19, 2025 | 24.14 | 24.25 | 24.14 | 24.18 | 24.18 | -0.07% | 3,287 |
| Mar 18, 2025 | 24.25 | 24.26 | 24.18 | 24.20 | 24.20 | -0.23% | 2,277 |
| Mar 17, 2025 | 24.05 | 24.25 | 24.05 | 24.25 | 24.25 | 1.48% | 4,160 |
| Mar 14, 2025 | 23.86 | 23.93 | 23.72 | 23.90 | 23.90 | 1.49% | 22,100 |
| Mar 13, 2025 | 23.60 | 23.62 | 23.55 | 23.55 | 23.55 | -0.13% | 489 |
| Mar 12, 2025 | 23.56 | 23.63 | 23.50 | 23.58 | 23.58 | 0.49% | 7,459 |
| Mar 11, 2025 | 23.51 | 23.51 | 23.46 | 23.46 | 23.46 | 0.49% | 359 |
| Mar 10, 2025 | 23.51 | 23.51 | 23.33 | 23.35 | 23.35 | -1.93% | 911 |
| Mar 7, 2025 | 23.70 | 23.81 | 23.67 | 23.81 | 23.81 | 0.42% | 2,305 |
| Mar 6, 2025 | 23.78 | 23.86 | 23.71 | 23.71 | 23.71 | -0.16% | 3,733 |
| Mar 5, 2025 | 23.66 | 23.75 | 23.63 | 23.75 | 23.75 | 2.20% | 2,843 |
| Mar 4, 2025 | 23.17 | 23.24 | 23.06 | 23.24 | 23.24 | 0.60% | 4,972 |
| Mar 3, 2025 | 23.35 | 23.42 | 23.10 | 23.10 | 23.10 | -0.49% | 3,015 |
| Feb 28, 2025 | 23.16 | 23.21 | 23.10 | 23.21 | 23.21 | -1.21% | 3,607 |
| Feb 27, 2025 | 23.65 | 23.65 | 23.49 | 23.49 | 23.49 | -1.34% | 2,430 |
| Feb 26, 2025 | 23.88 | 23.95 | 23.79 | 23.81 | 23.81 | 0.40% | 1,763 |
| Feb 25, 2025 | 23.71 | 23.72 | 23.69 | 23.72 | 23.72 | -0.35% | 1,173 |
| Feb 24, 2025 | 23.83 | 23.90 | 23.77 | 23.80 | 23.80 | -0.28% | 38,963 |
| Feb 21, 2025 | 24.06 | 24.06 | 23.86 | 23.87 | 23.87 | -0.46% | 1,105 |
| Feb 20, 2025 | 23.97 | 24.00 | 23.93 | 23.98 | 23.98 | 0.49% | 3,519 |
| Feb 19, 2025 | 23.88 | 23.94 | 23.82 | 23.86 | 23.86 | 0.08% | 3,015 |
| Feb 18, 2025 | 23.80 | 23.86 | 23.80 | 23.84 | 23.84 | 0.78% | 11,947 |
| Feb 14, 2025 | 23.65 | 23.66 | 23.65 | 23.66 | 23.66 | 0.30% | 962 |
| Feb 13, 2025 | 23.38 | 23.61 | 23.38 | 23.59 | 23.59 | 0.65% | 7,713 |
| Feb 12, 2025 | 23.29 | 23.47 | 23.29 | 23.43 | 23.43 | 0.40% | 3,918 |
| Feb 11, 2025 | 23.29 | 23.37 | 23.29 | 23.34 | 23.34 | -0.09% | 3,287 |
| Feb 10, 2025 | 23.30 | 23.36 | 23.30 | 23.36 | 23.36 | 0.65% | 546 |
| Feb 7, 2025 | 23.42 | 23.42 | 23.21 | 23.21 | 23.21 | -0.11% | 68,442 |
| Feb 6, 2025 | 23.29 | 23.31 | 23.20 | 23.24 | 23.24 | -0.19% | 8,595 |
| Feb 5, 2025 | 23.21 | 23.36 | 23.21 | 23.28 | 23.28 | -0.34% | 7,307 |
| Feb 4, 2025 | 23.09 | 23.49 | 23.09 | 23.36 | 23.36 | 1.73% | 14,596 |
| Feb 3, 2025 | 22.81 | 23.00 | 22.81 | 22.96 | 22.96 | -0.90% | 2,325 |
| Jan 31, 2025 | 23.31 | 23.34 | 23.17 | 23.17 | 23.17 | -0.72% | 771 |
| Jan 30, 2025 | 23.24 | 23.39 | 23.24 | 23.34 | 23.34 | 1.16% | 4,347 |
| Jan 29, 2025 | 23.11 | 23.14 | 23.07 | 23.07 | 23.07 | 0.21% | 13,207 |
| Jan 28, 2025 | 23.01 | 23.02 | 22.87 | 23.02 | 23.02 | 0.14% | 4,385 |
| Jan 27, 2025 | 23.02 | 23.02 | 22.97 | 22.99 | 22.99 | -0.99% | 1,020 |
| Jan 24, 2025 | 23.34 | 23.44 | 23.22 | 23.22 | 23.22 | 0.08% | 16,635 |
| Jan 23, 2025 | 23.18 | 23.28 | 23.18 | 23.20 | 23.20 | 0.09% | 4,786 |