Skip to main content
Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
22.53
+0.11 (0.49%)
Jan 14, 2025, 2:20 PM EST - Market closed

ROAM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202522.5322.5922.4722.5322.530.50%3,670
Jan 13, 202522.2822.4322.2822.4222.42-0.30%13,059
Jan 10, 202522.5722.5722.4822.4822.48-1.65%3,278
Jan 8, 202522.8222.8622.8222.8622.86-0.10%1,024
Jan 7, 202523.0623.0622.8922.8922.89-0.51%7,994
Jan 6, 202523.0823.0823.0023.0023.000.23%1,226
Jan 3, 202522.9022.9522.8722.9522.950.44%3,834
Jan 2, 202522.9722.9722.8222.8522.850.18%3,594
Dec 31, 202422.8922.8922.7922.8122.81-0.24%3,658
Dec 30, 202422.8622.9022.8322.8622.86-0.72%3,037
Dec 27, 202423.0623.0622.9923.0323.03-0.42%1,302
Dec 26, 202423.1523.1623.0923.1223.120.12%5,562
Dec 24, 202423.1023.1123.0723.1023.100.59%1,210
Dec 23, 202422.9422.9622.8422.9622.96-2.86%4,236
Dec 20, 202423.6923.6923.6423.6422.900.21%708
Dec 19, 202423.6723.6723.5823.5922.850.55%3,805
Dec 18, 202423.9023.9423.4623.4622.73-1.57%6,391
Dec 17, 202423.7823.8723.7623.8323.09-0.46%2,408
Dec 16, 202423.9824.0323.9423.9423.19-0.79%3,110
Dec 13, 202424.1324.1324.1324.1323.380.07%923
Dec 12, 202424.1724.1724.1224.1223.36-0.88%1,660
Dec 11, 202424.3024.3324.3024.3323.570.25%1,119
Dec 10, 202424.4324.4324.2424.2723.51-1.04%4,182
Dec 9, 202424.6224.6724.5224.5223.761.49%5,127
Dec 6, 202424.2324.2324.1024.1623.41-0.05%24,668
Dec 5, 202424.0924.1824.0724.1823.420.49%6,267
Dec 4, 202423.9924.0723.9924.0623.310.38%7,639
Dec 3, 202423.7123.9923.7123.9723.220.38%27,848
Dec 2, 202423.7523.8823.7523.8823.130.29%733
Nov 29, 202423.7423.8423.7323.8123.07-0.03%3,599
Nov 27, 202423.9423.9423.8223.8223.07-0.12%1,808
Nov 26, 202423.8623.8623.8223.8423.10-0.36%6,697
Nov 25, 202424.0424.0423.9023.9323.190.33%3,628
Nov 22, 202423.7623.8523.7623.8523.110.13%2,773
Nov 21, 202423.8223.8623.7423.8223.080.30%11,359
Nov 20, 202423.6723.7523.6723.7523.01-0.08%1,999
Nov 19, 202423.5623.7923.2623.7723.03-0.13%40,903
Nov 18, 202423.7723.8423.7123.8023.061.00%69,143
Nov 15, 202423.7523.7523.4823.5722.83-0.33%41,190
Nov 14, 202423.7323.7623.6423.6422.91-1.04%4,471
Nov 13, 202423.8423.9323.8423.8923.15-0.31%4,109
Nov 12, 202424.0024.0023.8823.9723.22-1.44%9,790
Nov 11, 202424.2824.3424.2824.3223.56-0.15%4,695
Nov 8, 202424.4624.4624.2824.3523.59-1.75%3,468
Nov 7, 202424.8824.8924.3524.7924.010.95%62,944
Nov 6, 202424.4724.6524.4724.5523.79-0.92%1,080
Nov 5, 202424.8224.8224.7824.7824.011.15%1,742
Nov 4, 202424.5824.5824.5024.5023.740.13%1,570
Nov 1, 202424.6224.6224.4724.4723.710.29%3,535
Oct 31, 202424.3824.4224.3824.4023.64-0.64%1,551
Oct 30, 202424.5824.7624.5524.5523.79-0.95%2,828
Oct 29, 202424.7624.8624.7624.7924.02-0.51%6,134
Oct 28, 202425.0025.0024.9224.9224.140.51%836
Oct 25, 202424.9224.9224.7924.7924.02-0.61%3,203
Oct 24, 202424.8724.9824.8724.9424.160.02%15,708
Oct 23, 202425.0425.0424.8824.9424.16-0.79%2,793
Oct 22, 202425.1025.1725.1025.1324.35-0.02%2,230
Oct 21, 202425.1225.1425.0625.1424.36-0.53%813
Oct 18, 202425.3525.3525.2625.2724.490.62%2,231
Oct 17, 202425.1425.1625.0725.1224.33-0.57%7,592
Oct 16, 202425.1725.2625.1725.2624.480.98%845
Oct 15, 202425.2725.2725.0225.0224.24-1.58%40,483
Oct 14, 202425.4525.4525.3725.4224.630.50%5,034
Oct 11, 202425.2825.3025.2825.2924.510.54%1,197
Oct 10, 202425.1425.1625.1425.1624.380.30%637
Oct 9, 202425.0325.1925.0325.0824.30-0.66%657
Oct 8, 202425.0225.2525.0225.2524.46-1.15%4,389
Oct 7, 202425.5325.5725.4825.5424.750.20%10,154
Oct 4, 202425.4025.4925.4025.4924.700.75%929
Oct 3, 202425.2925.3025.2325.3024.51-1.18%914
Oct 2, 202425.5625.6025.5325.6024.810.39%4,518
Oct 1, 202425.4325.5125.4325.5024.71-0.15%2,094
Sep 30, 202425.6325.6325.4825.5424.75-1.13%1,131
Sep 27, 202425.9025.9025.8425.8425.03-0.33%363
Sep 26, 202426.0026.0025.8325.9225.112.58%4,287
Sep 25, 202425.4525.4625.2725.2724.48-1.04%2,009
Sep 24, 202425.4225.5425.4125.5424.742.79%2,882
Sep 23, 202424.8124.8424.8124.8424.070.95%555
Sep 20, 202424.7024.7024.5924.6123.84-0.53%2,457
Sep 19, 202424.6424.7424.6424.7423.971.28%305
Sep 18, 202424.5024.5124.3824.4323.67-0.29%1,671
Sep 17, 202424.5224.6324.5024.5023.740.32%3,369
Sep 16, 202424.4924.4924.3824.4223.660.18%2,501
Sep 13, 202424.4024.4124.3024.3823.620.75%2,288
Sep 12, 202424.0224.2124.0224.1923.441.09%19,280
Sep 11, 202423.6723.9423.6423.9323.190.26%11,518
Sep 10, 202423.8523.8723.7523.8723.13-0.55%3,019
Sep 9, 202423.9424.0723.9424.0023.250.51%2,616
Sep 6, 202424.2024.2123.8623.8823.14-1.48%5,970
Sep 5, 202424.2624.2824.1824.2423.48-0.05%1,827
Sep 4, 202424.3024.3024.2524.2523.500.05%609
Sep 3, 202424.5024.5024.2424.2423.48-1.54%1,933
Aug 30, 202424.6924.6924.6224.6223.850.03%264
Aug 29, 202424.6124.7124.6124.6123.84-0.05%2,752
Aug 28, 202424.6724.7724.5124.6223.86-0.66%13,963
Aug 27, 202424.7124.8024.7124.7924.010.06%3,354
Aug 26, 202424.8724.8724.7224.7724.00-0.09%1,180
Aug 23, 202424.6424.8124.5924.7924.021.86%3,077
Aug 22, 202424.5524.5524.3324.3423.58-1.39%1,533
Aug 21, 202424.5324.6924.5324.6923.920.27%1,354