Hartford Multifactor Diversified International ETF (RODE)
BATS: RODE · Real-Time Price · USD
28.60
-0.01 (-0.02%)
Nov 21, 2024, 2:39 PM EST - Market closed
RODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.19% | 2,536 |
| Nov 21, 2024 | 28.67 | 28.72 | 28.60 | 28.60 | 28.60 | -0.02% | 2,536 |
| Nov 20, 2024 | 28.63 | 28.63 | 28.58 | 28.61 | 28.61 | -0.22% | 800 |
| Nov 19, 2024 | 28.67 | 28.71 | 28.65 | 28.67 | 28.67 | -0.11% | 1,542 |
| Nov 18, 2024 | 28.71 | 28.71 | 28.70 | 28.70 | 28.70 | 0.89% | 492 |
| Nov 15, 2024 | 28.42 | 28.77 | 28.41 | 28.45 | 28.45 | 0.16% | 15,371 |
| Nov 14, 2024 | 28.54 | 28.54 | 28.40 | 28.40 | 28.40 | -0.26% | 750 |
| Nov 13, 2024 | 28.59 | 28.59 | 28.48 | 28.48 | 28.48 | -0.19% | 633 |
| Nov 12, 2024 | 28.61 | 28.61 | 28.46 | 28.53 | 28.53 | -1.29% | 2,125 |
| Nov 11, 2024 | 28.93 | 28.93 | 28.91 | 28.91 | 28.91 | -0.20% | 409 |
| Nov 8, 2024 | 28.94 | 28.96 | 28.94 | 28.96 | 28.96 | -1.60% | 3,001 |
| Nov 7, 2024 | 29.35 | 29.43 | 29.35 | 29.43 | 29.43 | 1.99% | 2,248 |
| Nov 6, 2024 | 28.78 | 28.86 | 28.78 | 28.86 | 28.86 | -1.17% | 1,201 |
| Nov 5, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.96% | 2 |
| Nov 4, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.21% | 1 |
| Nov 1, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.37% | - |
| Oct 31, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.57% | 202 |
| Oct 30, 2024 | 28.97 | 28.97 | 28.92 | 28.92 | 28.92 | -0.62% | 202 |
| Oct 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.46% | 176 |
| Oct 28, 2024 | 29.28 | 29.28 | 29.24 | 29.24 | 29.24 | 0.58% | 713 |
| Oct 25, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.24% | 2 |
| Oct 24, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.07% | 2 |
| Oct 23, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.03% | 2 |
| Oct 22, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.02% | 35 |
| Oct 21, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.77% | 1 |
| Oct 18, 2024 | 29.66 | 29.66 | 29.60 | 29.65 | 29.65 | 0.74% | 2,091 |
| Oct 17, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.20% | 101 |
| Oct 16, 2024 | 29.47 | 29.50 | 29.47 | 29.50 | 29.50 | 0.76% | 101 |
| Oct 15, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.19% | 6 |
| Oct 14, 2024 | 29.61 | 29.63 | 29.61 | 29.63 | 29.63 | -0.06% | 274 |
| Oct 11, 2024 | 29.62 | 29.71 | 29.62 | 29.64 | 29.64 | 0.45% | 2,435 |
| Oct 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.29% | 414 |
| Oct 9, 2024 | 29.40 | 29.43 | 29.40 | 29.43 | 29.43 | -0.29% | 414 |
| Oct 8, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.96% | 71 |
| Oct 7, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.15% | - |
| Oct 4, 2024 | 29.71 | 29.76 | 29.65 | 29.76 | 29.76 | 0.22% | 813 |
| Oct 3, 2024 | 29.57 | 30.12 | 29.57 | 29.69 | 29.69 | -0.61% | 10,440 |
| Oct 2, 2024 | 29.72 | 29.87 | 29.72 | 29.87 | 29.87 | 0.09% | 1,129 |
| Oct 1, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.15% | 21 |
| Sep 30, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.70% | 2 |
| Sep 27, 2024 | 30.15 | 30.15 | 30.10 | 30.10 | 30.10 | -0.81% | 138 |
| Sep 26, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 2.25% | 3 |
| Sep 25, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -1.00% | 3 |
| Sep 24, 2024 | 29.92 | 29.98 | 29.92 | 29.98 | 29.98 | 1.89% | 1,170 |
| Sep 23, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.71% | 2 |
| Sep 20, 2024 | 29.10 | 29.22 | 29.09 | 29.22 | 29.22 | -0.57% | 691 |
| Sep 19, 2024 | 29.33 | 29.39 | 28.21 | 29.39 | 29.39 | 1.40% | 380 |
| Sep 18, 2024 | 29.08 | 29.11 | 28.98 | 28.98 | 28.98 | -0.28% | 400 |
| Sep 17, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.08% | 2 |
| Sep 16, 2024 | 28.94 | 29.09 | 28.94 | 29.09 | 29.09 | 0.62% | 170 |
| Sep 13, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.34% | 2 |
| Sep 12, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0.74% | 608 |
| Sep 11, 2024 | 28.36 | 28.59 | 28.22 | 28.59 | 28.59 | 0.31% | 608 |
| Sep 10, 2024 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.48% | 4 |
| Sep 9, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.75% | - |
| Sep 6, 2024 | 28.46 | 28.46 | 28.43 | 28.43 | 28.43 | -1.60% | 175 |
| Sep 5, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 0.20% | 2 |
| Sep 4, 2024 | 28.79 | 28.83 | 28.79 | 28.83 | 28.83 | 0.27% | 502 |
| Sep 3, 2024 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.28% | - |
| Aug 30, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.01% | 2 |
| Aug 29, 2024 | 29.18 | 29.24 | 28.90 | 29.13 | 29.13 | 0.19% | 493 |
| Aug 28, 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.41% | 105 |
| Aug 27, 2024 | 29.09 | 29.19 | 29.09 | 29.19 | 29.19 | 0.51% | 105 |
| Aug 26, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.47% | 90 |
| Aug 23, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.67% | 7 |
| Aug 22, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.46% | 56 |
| Aug 21, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 28.84 | 0.40% | 1,699 |
| Aug 20, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.37% | 2 |
| Aug 19, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.33% | 2 |
| Aug 16, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.48% | - |
| Aug 15, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.94% | 3 |
| Aug 14, 2024 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.24% | 3 |
| Aug 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.63% | 3 |
| Aug 12, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.35% | 75 |
| Aug 9, 2024 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.34% | 1 |
| Aug 8, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 1.71% | 1 |
| Aug 7, 2024 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.01% | 3 |
| Aug 6, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.38% | 4 |
| Aug 5, 2024 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.49% | 4 |
| Aug 2, 2024 | 27.35 | 27.40 | 27.35 | 27.40 | 27.40 | -1.33% | 219 |
| Aug 1, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -1.96% | - |
| Jul 31, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 1.35% | 1,040 |
| Jul 30, 2024 | 27.94 | 27.95 | 27.94 | 27.95 | 27.95 | 0.04% | 1,040 |
| Jul 29, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.46% | 3 |
| Jul 26, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.61% | 2 |
| Jul 25, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.45% | 1,032 |
| Jul 24, 2024 | 28.15 | 28.15 | 28.02 | 28.02 | 28.02 | -0.57% | 1,032 |
| Jul 23, 2024 | 28.27 | 28.27 | 28.18 | 28.18 | 28.18 | -0.53% | 3,644 |
| Jul 22, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.57% | 160 |
| Jul 19, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.53% | 100 |
| Jul 18, 2024 | 28.46 | 28.48 | 28.32 | 28.32 | 28.32 | -1.04% | 1,227 |
| Jul 17, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.03% | 104 |
| Jul 16, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.24% | 124 |
| Jul 15, 2024 | 28.58 | 28.64 | 28.26 | 28.26 | 28.26 | -1.43% | 3,871 |
| Jul 12, 2024 | 28.70 | 28.80 | 28.06 | 28.67 | 28.67 | 1.78% | 9,573 |
| Jul 11, 2024 | 28.62 | 28.62 | 28.17 | 28.17 | 28.17 | -0.56% | 3,985 |
| Jul 10, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 0.78% | 100 |
| Jul 9, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.21% | 100 |
| Jul 8, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.41% | 102 |
| Jul 5, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.44% | 1 |