Hartford Multifactor International Small Company ETF (ROIS)
BATS: ROIS · Real-Time Price · USD
50.49
-0.29 (-0.57%)
Apr 3, 2025, 4:00 PM EST - Market closed
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.57% | 1 |
| Apr 2, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.15% | - |
| Apr 1, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.23% | 25 |
| Mar 31, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.53% | 25 |
| Mar 28, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.63% | - |
| Mar 27, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.65% | - |
| Mar 26, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.75% | - |
| Mar 25, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.40% | - |
| Mar 24, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.02% | - |
| Mar 21, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.05% | - |
| Mar 20, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.30% | - |
| Mar 19, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.28% | - |
| Mar 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.02% | 29 |
| Mar 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.72% | 29 |
| Mar 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.10% | 1 |
| Mar 13, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.55% | - |
| Mar 12, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.77% | 2,800 |
| Mar 11, 2025 | 49.94 | 50.03 | 49.86 | 50.03 | 50.03 | -0.02% | 2,800 |
| Mar 10, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -1.42% | - |
| Mar 7, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.80% | 1 |
| Mar 6, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.18% | - |
| Mar 5, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 2.06% | 1,200 |
| Mar 4, 2025 | 49.63 | 49.63 | 49.43 | 49.43 | 49.43 | 0.40% | 1,200 |
| Mar 3, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 0.37% | - |
| Feb 28, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.61% | 1 |
| Feb 27, 2025 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | -0.75% | 1 |
| Feb 26, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -0.04% | - |
| Feb 25, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.17% | 1 |
| Feb 24, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - | 1 |
| Feb 21, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -0.34% | - |
| Feb 20, 2025 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.41% | 2 |
| Feb 19, 2025 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | -0.32% | 2 |
| Feb 18, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.43% | - |
| Feb 14, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.14% | - |
| Feb 13, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.60% | 1 |
| Feb 12, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.07% | 1 |
| Feb 11, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.03% | 1 |
| Feb 10, 2025 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | 0.09% | 1 |
| Feb 7, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.33% | 22 |
| Feb 6, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.26% | 22 |
| Feb 5, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 0.79% | - |
| Feb 4, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | 1.03% | - |
| Feb 3, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | -0.39% | - |
| Jan 31, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -0.85% | 1 |
| Jan 30, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.87% | 2 |
| Jan 29, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | 0.17% | 2 |
| Jan 28, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - | 76 |
| Jan 27, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.29% | 76 |
| Jan 24, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.27% | 1 |
| Jan 23, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | 0.40% | 20 |