Hartford Multifactor Emerging Markets ETF (ROAM)

NYSEARCA: ROAM · Real-Time Price · USD

37.63

+0.13 (0.34%)

At close: Jun 22, 2026, 4:00 PM EDT

37.63

0.00 (0.00%)

After-hours: Jun 22, 2026, 8:00 PM EDT

ROAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	37.74	37.76	37.54	37.63	37.63	0.34%	4,244
Jun 18, 2026	37.51	37.57	37.46	37.50	37.50	2.02%	85,026
Jun 17, 2026	37.31	37.31	36.76	36.76	36.76	-0.35%	6,038
Jun 16, 2026	37.08	37.28	36.89	36.89	36.89	-0.72%	58,059
Jun 15, 2026	37.23	37.29	37.10	37.16	37.16	2.77%	13,192
Jun 12, 2026	36.11	36.29	35.97	36.16	36.16	0.56%	17,935
Jun 11, 2026	35.08	36.07	34.66	35.96	35.96	3.02%	41,808
Jun 10, 2026	34.46	35.55	31.00	34.91	34.91	-1.27%	35,475
Jun 9, 2026	35.97	35.97	34.96	35.36	35.35	0.38%	10,020
Jun 8, 2026	35.37	35.37	35.19	35.22	35.22	0.63%	3,591
Jun 5, 2026	36.03	36.05	35.00	35.00	35.00	-4.74%	80,334
Jun 4, 2026	36.60	36.74	36.45	36.74	36.74	-0.57%	4,667
Jun 3, 2026	37.06	37.06	36.88	36.95	36.95	-1.60%	14,795
Jun 2, 2026	37.47	37.66	37.38	37.55	37.55	0.21%	36,848
Jun 1, 2026	37.36	37.58	37.16	37.47	37.47	1.79%	14,938
May 29, 2026	37.13	37.17	36.81	36.81	36.81	-0.46%	24,944
May 28, 2026	36.62	36.98	35.91	36.98	36.98	0.93%	29,861
May 27, 2026	36.84	36.84	36.52	36.64	36.64	0.91%	6,925
May 26, 2026	36.26	36.37	36.17	36.31	36.31	3.30%	42,496
May 22, 2026	35.27	35.37	34.95	35.15	35.15	0.92%	140,982
May 21, 2026	34.60	35.01	34.59	34.83	34.83	0.81%	46,090
May 20, 2026	34.29	34.64	34.18	34.55	34.55	1.44%	26,626
May 19, 2026	34.19	34.33	33.93	34.06	34.06	-1.93%	25,940
May 18, 2026	34.77	34.79	34.55	34.73	34.73	0.22%	17,622
May 15, 2026	34.88	34.88	34.52	34.66	34.66	-2.25%	30,404
May 14, 2026	35.45	35.73	33.82	35.45	35.45	-0.16%	7,911
May 13, 2026	35.29	35.59	35.21	35.51	35.51	1.02%	14,352
May 12, 2026	35.33	35.33	34.91	35.15	35.15	-0.96%	21,587
May 11, 2026	35.52	35.60	35.45	35.49	35.49	-0.43%	21,296
May 8, 2026	35.53	35.69	35.53	35.64	35.64	1.20%	8,483
May 7, 2026	35.61	35.61	34.93	35.22	35.22	-0.43%	33,908
May 6, 2026	35.24	35.39	35.15	35.37	35.37	1.76%	18,308
May 5, 2026	34.60	34.83	34.60	34.76	34.76	2.24%	4,772
May 4, 2026	34.31	34.34	33.94	34.00	34.00	-0.61%	13,776
May 1, 2026	34.22	34.47	34.12	34.21	34.21	-0.02%	8,496
Apr 30, 2026	33.81	34.22	33.74	34.22	34.21	1.79%	15,630
Apr 29, 2026	33.77	33.77	33.53	33.61	33.61	-0.23%	20,448
Apr 28, 2026	33.70	33.75	33.33	33.69	33.69	-0.37%	10,477
Apr 27, 2026	33.91	33.97	33.80	33.82	33.82	-0.03%	46,259
Apr 24, 2026	33.80	33.87	33.68	33.83	33.83	0.81%	11,762
Apr 23, 2026	33.79	33.97	33.40	33.56	33.56	-1.91%	182,991
Apr 22, 2026	34.10	34.22	34.09	34.21	34.21	1.44%	43,583
Apr 21, 2026	34.45	34.45	33.69	33.72	33.72	-1.08%	24,017
Apr 20, 2026	34.04	34.18	33.97	34.09	34.09	-0.52%	27,471
Apr 17, 2026	34.25	34.41	34.20	34.27	34.27	1.92%	52,420
Apr 16, 2026	33.49	33.69	33.49	33.63	33.63	0.77%	8,529
Apr 15, 2026	33.36	33.43	33.30	33.37	33.37	0.44%	3,453
Apr 14, 2026	32.95	33.24	32.95	33.22	33.22	0.98%	44,066
Apr 13, 2026	32.52	32.93	32.52	32.90	32.90	0.77%	12,236
Apr 10, 2026	32.87	32.87	32.61	32.65	32.65	0.03%	8,158