Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
0.00
+0.2620 (1.09%)
May 9, 2025, 9:55 AM - Market open
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 24.15 | 24.17 | 24.09 | 24.09 | 24.09 | -0.42% | 2,943 |
| May 7, 2025 | 24.18 | 24.25 | 24.14 | 24.19 | 24.19 | -0.77% | 4,146 |
| May 6, 2025 | 24.21 | 24.43 | 24.21 | 24.38 | 24.38 | -0.08% | 1,584 |
| May 5, 2025 | 24.46 | 24.47 | 24.40 | 24.40 | 24.40 | 0.77% | 4,168 |
| May 2, 2025 | 24.25 | 24.25 | 24.21 | 24.21 | 24.21 | 1.96% | 1,285 |
| May 1, 2025 | 23.80 | 23.80 | 23.75 | 23.75 | 23.75 | -0.36% | 2,358 |
| Apr 30, 2025 | 23.74 | 23.83 | 23.74 | 23.83 | 23.83 | 0.27% | 1,847 |
| Apr 29, 2025 | 23.73 | 23.79 | 23.73 | 23.77 | 23.77 | 0.56% | 4,985 |
| Apr 28, 2025 | 23.64 | 23.64 | 23.49 | 23.64 | 23.64 | 0.25% | 4,039 |
| Apr 25, 2025 | 23.42 | 23.58 | 23.42 | 23.58 | 23.58 | -0.40% | 4,113 |
| Apr 24, 2025 | 23.61 | 23.69 | 23.61 | 23.67 | 23.67 | 1.18% | 11,242 |
| Apr 23, 2025 | 23.56 | 23.56 | 23.40 | 23.40 | 23.40 | 0.65% | 1,343 |
| Apr 22, 2025 | 23.20 | 23.30 | 23.20 | 23.24 | 23.24 | 1.17% | 17,167 |
| Apr 21, 2025 | 23.14 | 23.14 | 22.85 | 22.97 | 22.97 | 0.12% | 6,709 |
| Apr 17, 2025 | 23.03 | 23.10 | 22.85 | 22.95 | 22.95 | 0.72% | 37,683 |
| Apr 16, 2025 | 22.80 | 23.05 | 22.76 | 22.78 | 22.78 | -0.61% | 102,930 |
| Apr 15, 2025 | 22.75 | 22.99 | 22.75 | 22.92 | 22.92 | 0.92% | 66,035 |
| Apr 14, 2025 | 22.62 | 22.81 | 22.62 | 22.71 | 22.71 | 1.07% | 1,821 |
| Apr 11, 2025 | 22.32 | 22.47 | 22.22 | 22.47 | 22.47 | 2.99% | 2,690 |
| Apr 10, 2025 | 21.90 | 21.91 | 21.56 | 21.82 | 21.82 | -1.56% | 7,067 |
| Apr 9, 2025 | 21.01 | 22.21 | 20.84 | 22.16 | 22.16 | 6.07% | 7,684 |
| Apr 8, 2025 | 21.59 | 21.60 | 20.75 | 20.90 | 20.90 | -2.51% | 4,825 |
| Apr 7, 2025 | 21.43 | 21.66 | 21.27 | 21.43 | 21.43 | -2.56% | 12,363 |
| Apr 4, 2025 | 22.53 | 22.53 | 21.99 | 22.00 | 22.00 | -5.11% | 3,673 |
| 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 |