Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
29.06
-0.22 (-0.74%)
Oct 30, 2025, 4:00 PM EDT - Market closed

ROAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202529.0429.1329.0129.0629.06-0.74%5,965
Oct 29, 202529.3429.4229.2629.2829.280.39%7,633
Oct 28, 202529.0029.2429.0029.1729.170.15%3,282
Oct 27, 202529.1229.1429.0629.1229.120.60%3,755
Oct 24, 202528.9929.0028.9128.9528.950.32%21,828
Oct 23, 202528.6928.9128.6928.8628.860.59%13,292
Oct 22, 202528.7428.7728.6028.6928.690.30%8,788
Oct 21, 202528.6428.6628.5528.6028.60-0.79%205,110
Oct 20, 202528.6728.8328.6428.8328.831.13%65,097
Oct 17, 202528.3928.5728.3928.5128.510.30%64,313
Oct 16, 202528.4928.5828.4128.4228.421.16%5,394
Oct 15, 202528.1028.1228.0728.1028.100.85%2,085
Oct 14, 202527.7327.9027.7327.8627.86-0.26%2,006
Oct 13, 202527.7927.9727.7827.9327.932.14%7,078
Oct 10, 202528.0428.1327.3527.3527.35-2.48%5,627
Oct 9, 202528.1928.1928.0128.0528.05-0.45%6,404
Oct 8, 202528.1128.1928.1128.1728.170.46%7,593
Oct 7, 202528.2628.2628.0228.0428.04-0.65%10,114
Oct 6, 202528.2528.2528.1828.2328.230.24%1,917
Oct 3, 202528.1628.2428.1628.1628.160.38%3,905
Oct 2, 202528.1128.1827.9428.0528.050.11%7,899
Oct 1, 202528.0428.1027.9728.0228.020.55%4,637
Sep 30, 202527.8627.8727.8427.8727.870.31%1,311
Sep 29, 202527.7927.8127.7827.7827.780.48%1,143
Sep 26, 202527.5627.6527.5627.6527.65-3,884
Sep 25, 202527.6727.6727.6227.6527.65-0.98%2,002
Sep 24, 202528.0528.0527.8827.9227.92-0.77%3,858
Sep 23, 202528.1428.1728.1128.1428.14-0.08%28,085
Sep 22, 202528.2028.2028.0128.1628.16-0.04%3,048
Sep 19, 202528.0928.1728.0928.1728.170.21%1,665
Sep 18, 202528.1728.1728.1128.1128.11-0.27%1,966
Sep 17, 202528.1728.2128.1728.1928.190.32%1,190
Sep 16, 202528.1128.1827.9828.1028.100.50%1,447
Sep 15, 202527.8528.0827.8527.9627.960.57%4,786
Sep 12, 202527.8027.8427.7427.8027.80-0.17%15,218
Sep 11, 202527.7127.8527.7027.8527.851.12%1,484
Sep 10, 202527.5827.5827.5327.5427.540.88%996
Sep 9, 202527.2127.3627.2127.3027.300.43%5,285
Sep 8, 202527.1527.1827.1327.1827.180.42%19,976
Sep 5, 202527.1127.1127.0227.0727.070.80%2,002
Sep 4, 202526.7326.8926.7326.8526.85-0.07%7,125
Sep 3, 202526.8126.8726.8126.8726.870.21%1,636
Sep 2, 202526.8726.9326.6926.8226.82-0.28%63,488
Aug 29, 202526.8626.9326.8626.9026.90-0.88%1,505
Aug 28, 202527.0727.1727.0627.1427.140.76%2,587
Aug 27, 202526.8126.9326.7826.9326.93-0.55%2,045
Aug 26, 202527.0127.0827.0127.0827.08-0.21%641
Aug 25, 202527.1527.2527.1127.1427.14-0.55%1,468
Aug 22, 202526.9927.3326.9927.2927.291.49%1,988
Aug 21, 202526.9126.9126.8826.8826.88-0.14%1,355