Hartford Multifactor Developed Markets (ex-US) ETF (RODM)
NYSEARCA: RODM · Real-Time Price · USD
32.60
+0.39 (1.21%)
May 2, 2025, 4:00 PM EDT - Market closed
RODM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 32.63 | 32.75 | 32.58 | 32.67 | 32.67 | 1.43% | 107,984 |
| May 1, 2025 | 32.53 | 32.53 | 32.21 | 32.21 | 32.21 | -0.43% | 101,446 |
| Apr 30, 2025 | 32.17 | 32.48 | 32.07 | 32.35 | 32.35 | 0.36% | 55,408 |
| Apr 29, 2025 | 32.13 | 32.37 | 32.06 | 32.24 | 32.24 | 0.58% | 31,142 |
| Apr 28, 2025 | 31.84 | 32.12 | 31.84 | 32.05 | 32.05 | 0.91% | 77,474 |
| Apr 25, 2025 | 31.74 | 31.87 | 31.62 | 31.76 | 31.76 | -0.22% | 50,969 |
| Apr 24, 2025 | 31.62 | 31.84 | 31.58 | 31.83 | 31.83 | 0.82% | 91,681 |
| Apr 23, 2025 | 31.87 | 32.10 | 31.46 | 31.57 | 31.57 | -0.06% | 59,268 |
| Apr 22, 2025 | 31.45 | 31.72 | 31.42 | 31.59 | 31.59 | 1.54% | 49,150 |
| Apr 21, 2025 | 31.26 | 31.41 | 30.91 | 31.11 | 31.11 | -0.03% | 64,022 |
| Apr 17, 2025 | 31.20 | 31.27 | 31.04 | 31.12 | 31.12 | 0.91% | 62,789 |
| Apr 16, 2025 | 31.06 | 31.08 | 30.80 | 30.84 | 30.84 | -0.19% | 65,701 |
| Apr 15, 2025 | 30.78 | 31.01 | 30.78 | 30.90 | 30.90 | 1.01% | 48,130 |
| Apr 14, 2025 | 30.53 | 30.71 | 30.26 | 30.59 | 30.59 | 1.39% | 35,908 |
| Apr 11, 2025 | 29.64 | 30.27 | 29.64 | 30.17 | 30.17 | 1.99% | 63,611 |
| Apr 10, 2025 | 29.39 | 29.64 | 29.05 | 29.58 | 29.58 | -0.24% | 1,720,331 |
| Apr 9, 2025 | 28.25 | 29.91 | 28.11 | 29.65 | 29.65 | 5.03% | 122,485 |
| Apr 8, 2025 | 29.28 | 29.28 | 27.99 | 28.23 | 28.23 | -0.39% | 199,305 |
| Apr 7, 2025 | 28.18 | 28.74 | 28.02 | 28.34 | 28.34 | -2.54% | 299,050 |
| Apr 4, 2025 | 29.84 | 29.86 | 28.98 | 29.08 | 29.08 | -5.74% | 99,752 |
| Apr 3, 2025 | 31.01 | 31.25 | 30.85 | 30.85 | 30.85 | -0.99% | 83,882 |
| Apr 2, 2025 | 30.85 | 31.16 | 30.85 | 31.16 | 31.16 | 0.10% | 111,475 |
| Apr 1, 2025 | 31.04 | 31.16 | 30.92 | 31.13 | 31.13 | 0.45% | 59,343 |
| Mar 31, 2025 | 30.78 | 31.08 | 30.77 | 30.99 | 30.99 | -0.39% | 227,169 |
| Mar 28, 2025 | 31.20 | 31.23 | 31.08 | 31.11 | 31.11 | -0.48% | 53,983 |
| Mar 27, 2025 | 31.19 | 31.33 | 31.17 | 31.26 | 31.26 | 0.32% | 34,786 |
| Mar 26, 2025 | 31.31 | 31.40 | 31.11 | 31.16 | 31.16 | -0.78% | 89,627 |
| Mar 25, 2025 | 31.42 | 31.50 | 31.36 | 31.41 | 31.41 | 0.54% | 199,155 |
| Mar 24, 2025 | 31.25 | 31.29 | 31.13 | 31.24 | 31.24 | -0.14% | 83,862 |
| Mar 21, 2025 | 31.22 | 31.28 | 31.19 | 31.28 | 31.28 | -0.29% | 43,027 |
| Mar 20, 2025 | 31.16 | 31.41 | 31.16 | 31.37 | 31.37 | -0.63% | 69,647 |
| Mar 19, 2025 | 31.37 | 31.62 | 31.32 | 31.57 | 31.57 | 0.51% | 155,357 |
| Mar 18, 2025 | 31.38 | 31.46 | 31.30 | 31.41 | 31.41 | -0.22% | 102,704 |
| Mar 17, 2025 | 31.25 | 31.55 | 31.25 | 31.48 | 31.48 | 0.83% | 167,358 |
| Mar 14, 2025 | 30.95 | 31.22 | 30.92 | 31.22 | 31.22 | 1.45% | 61,717 |
| Mar 13, 2025 | 30.80 | 30.90 | 30.74 | 30.78 | 30.78 | -0.47% | 71,134 |
| Mar 12, 2025 | 30.87 | 30.96 | 30.71 | 30.92 | 30.92 | 0.65% | 107,684 |
| Mar 11, 2025 | 30.92 | 30.95 | 30.56 | 30.72 | 30.72 | -0.78% | 97,534 |
| Mar 10, 2025 | 31.12 | 31.16 | 30.77 | 30.96 | 30.96 | -1.34% | 63,563 |
| Mar 7, 2025 | 31.13 | 31.40 | 31.08 | 31.38 | 31.38 | 1.06% | 96,989 |
| Mar 6, 2025 | 31.12 | 31.31 | 31.03 | 31.05 | 31.05 | -0.61% | 59,293 |
| Mar 5, 2025 | 30.98 | 31.26 | 30.95 | 31.24 | 31.24 | 1.91% | 87,154 |
| Mar 4, 2025 | 30.51 | 30.89 | 30.34 | 30.66 | 30.66 | 0.02% | 187,827 |
| Mar 3, 2025 | 30.84 | 30.92 | 30.49 | 30.65 | 30.65 | 0.96% | 97,121 |
| Feb 28, 2025 | 30.25 | 30.36 | 30.13 | 30.36 | 30.36 | 0.16% | 188,538 |
| Feb 27, 2025 | 30.48 | 30.50 | 30.30 | 30.31 | 30.31 | -0.72% | 249,212 |
| Feb 26, 2025 | 30.52 | 30.71 | 30.44 | 30.53 | 30.53 | -0.03% | 241,881 |
| Feb 25, 2025 | 30.52 | 30.61 | 30.42 | 30.54 | 30.54 | 1.09% | 43,281 |
| Feb 24, 2025 | 30.27 | 30.39 | 30.19 | 30.21 | 30.21 | 0.13% | 65,332 |
| Feb 21, 2025 | 30.39 | 30.39 | 30.11 | 30.17 | 30.17 | -0.62% | 547,742 |