Hartford Multifactor Diversified International ETF (RODE)
BATS: RODE · Real-Time Price · USD
27.48
-1.67 (-5.75%)
Apr 4, 2025, 10:01 AM EDT - Market open
RODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.79% | 2,055 |
| Apr 2, 2025 | 29.10 | 29.15 | 29.09 | 29.15 | 29.15 | 0.29% | 2,055 |
| Apr 1, 2025 | 29.08 | 29.08 | 29.07 | 29.07 | 29.07 | 0.40% | 396 |
| Mar 31, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.43% | 162 |
| Mar 28, 2025 | 29.35 | 29.35 | 29.07 | 29.07 | 29.07 | -1.10% | 1,509 |
| Mar 27, 2025 | 29.41 | 29.43 | 29.40 | 29.40 | 29.40 | 0.04% | 531 |
| Mar 26, 2025 | 29.57 | 29.57 | 29.27 | 29.39 | 29.39 | -0.59% | 694 |
| Mar 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.45% | 146 |
| Mar 24, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.10% | 146 |
| Mar 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.29% | 1 |
| Mar 20, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.87% | 3 |
| Mar 19, 2025 | 29.70 | 29.75 | 29.70 | 29.75 | 29.75 | 0.31% | 3,185 |
| Mar 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.07% | 68 |
| Mar 17, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 1.16% | 68 |
| Mar 14, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.19% | 42 |
| Mar 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.28% | 42 |
| Mar 12, 2025 | 29.00 | 29.07 | 29.00 | 29.07 | 29.07 | 0.41% | 908 |
| Mar 11, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.34% | 142 |
| Mar 10, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.44% | 69 |
| Mar 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.58% | 39 |
| Mar 6, 2025 | 29.32 | 29.32 | 29.30 | 29.30 | 29.30 | -0.36% | 4,008 |
| Mar 5, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 2.30% | 1,500 |
| Mar 4, 2025 | 28.69 | 28.82 | 28.49 | 28.75 | 28.75 | -0.04% | 1,500 |
| Mar 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.66% | 69 |
| Feb 28, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.38% | 649 |
| Feb 27, 2025 | 28.81 | 28.81 | 28.68 | 28.68 | 28.68 | -0.88% | 649 |
| Feb 26, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.01% | 100 |
| Feb 25, 2025 | 28.97 | 28.97 | 28.93 | 28.94 | 28.94 | 0.43% | 600 |
| Feb 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.10% | 70 |
| Feb 21, 2025 | 28.78 | 28.79 | 28.78 | 28.79 | 28.79 | -0.71% | 104 |
| Feb 20, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.42% | 585 |
| Feb 19, 2025 | 28.89 | 28.89 | 28.86 | 28.88 | 28.88 | -0.53% | 585 |
| Feb 18, 2025 | 29.03 | 29.08 | 29.03 | 29.03 | 29.03 | 0.78% | 465 |
| Feb 14, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.18% | 855 |
| Feb 13, 2025 | 28.69 | 28.75 | 28.60 | 28.75 | 28.75 | 0.77% | 855 |
| Feb 12, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.28% | 103 |
| Feb 11, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.35% | 284 |
| Feb 10, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.36% | 284 |
| Feb 7, 2025 | 28.28 | 28.28 | 28.25 | 28.25 | 28.25 | -0.45% | 232 |
| Feb 6, 2025 | 28.35 | 28.38 | 28.35 | 28.38 | 28.38 | 0.23% | 306 |
| Feb 5, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.66% | 63 |
| Feb 4, 2025 | 28.09 | 28.13 | 28.09 | 28.13 | 28.13 | 0.97% | 179 |
| Feb 3, 2025 | 27.91 | 27.94 | 27.86 | 27.86 | 27.86 | -0.54% | 901 |
| Jan 31, 2025 | 28.26 | 28.26 | 28.01 | 28.01 | 28.01 | -0.80% | 425 |
| Jan 30, 2025 | 28.31 | 28.41 | 28.23 | 28.23 | 28.23 | 1.00% | 7,248 |
| Jan 29, 2025 | 28.07 | 28.07 | 27.96 | 27.96 | 27.96 | -0.07% | 1,294 |
| Jan 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.12% | 702 |
| Jan 27, 2025 | 28.03 | 28.09 | 28.01 | 28.01 | 28.01 | -0.07% | 702 |
| Jan 24, 2025 | 28.13 | 28.15 | 28.03 | 28.03 | 28.03 | 0.16% | 1,382 |
| Jan 23, 2025 | 27.97 | 28.02 | 27.97 | 27.98 | 27.98 | 0.48% | 940 |