Hartford Multifactor International Small Company ETF (ROIS)
BATS: ROIS · Real-Time Price · USD
49.57
+0.07 (0.14%)
Nov 15, 2024, 4:00 PM EST - Market closed
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.37% | 1 |
| Nov 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.28% | 4 |
| Nov 18, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.47% | 18 |
| Nov 15, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.14% | 3 |
| Nov 14, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.23% | 2 |
| Nov 13, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | -0.57% | 2 |
| Nov 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | -1.14% | 1 |
| Nov 11, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.33% | 6 |
| Nov 8, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.73% | 2 |
| Nov 7, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 1.50% | 2 |
| Nov 6, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -1.00% | 4 |
| Nov 5, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.81% | 3 |
| Nov 4, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.12% | 6 |
| Nov 1, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.18% | 1 |
| Oct 31, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.16% | 1 |
| Oct 30, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.18% | 1 |
| Oct 29, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -0.45% | 1 |
| Oct 28, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.08% | 1 |
| Oct 25, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.43% | - |
| Oct 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.10% | - |
| Oct 23, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -1.11% | 2 |
| Oct 22, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.19% | 2 |
| Oct 21, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -1.19% | 1 |
| Oct 18, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.24% | - |
| Oct 17, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.35% | - |
| Oct 16, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.51% | - |
| Oct 15, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.64% | - |
| Oct 14, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.14% | - |
| Oct 11, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.30% | 9 |
| Oct 10, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.18% | 1 |
| Oct 9, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.35% | 10 |
| Oct 8, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | -0.91% | 10 |
| Oct 7, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.20% | - |
| Oct 4, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.48% | - |
| Oct 3, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.82% | - |
| Oct 2, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.48% | 1 |
| Oct 1, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | 0.24% | 1 |
| Sep 30, 2024 | 53.32 | 53.33 | 53.32 | 53.33 | 53.33 | -0.44% | 3,021 |
| Sep 27, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.41% | - |
| Sep 26, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 2.02% | - |
| Sep 25, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.95% | - |
| Sep 24, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.83% | - |
| Sep 23, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.53% | - |
| Sep 20, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.79% | - |
| Sep 19, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 1.08% | - |
| Sep 18, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.13% | - |
| Sep 17, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.17% | - |
| Sep 16, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.65% | - |
| Sep 13, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.74% | - |
| Sep 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.62% | - |
| Sep 11, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.16% | - |
| Sep 10, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.32% | - |
| Sep 9, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | 0.69% | - |
| Sep 6, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -1.43% | - |
| Sep 5, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.53% | - |
| Sep 4, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.28% | - |
| Sep 3, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -1.11% | - |
| Aug 30, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.18% | - |
| Aug 29, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.05% | - |
| Aug 28, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.70% | - |
| Aug 27, 2024 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 0.41% | - |
| Aug 26, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.32% | - |
| Aug 23, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.96% | - |
| Aug 22, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.53% | - |
| Aug 21, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.46% | - |
| Aug 20, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.36% | 1 |
| Aug 19, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.24% | 1 |
| Aug 16, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.65% | - |
| Aug 15, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.56% | 1 |
| Aug 14, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.01% | 1 |
| Aug 13, 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 1.23% | 2 |
| Aug 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 0.15% | - |
| Aug 9, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | 0.64% | - |
| Aug 8, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 1.26% | - |
| Aug 7, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.33% | - |
| Aug 6, 2024 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | 0.46% | 1,000 |
| Aug 5, 2024 | 48.37 | 48.52 | 48.37 | 48.52 | 48.52 | -2.64% | 1,000 |
| Aug 2, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.77% | - |
| Aug 1, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -1.80% | - |
| Jul 31, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | 1.57% | - |
| Jul 30, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.02% | 1 |
| Jul 29, 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.26% | 1 |
| Jul 26, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.82% | - |
| Jul 25, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.28% | - |
| Jul 24, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.62% | - |
| Jul 23, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | -0.15% | - |
| Jul 22, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.74% | - |
| Jul 19, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.78% | - |
| Jul 18, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | -0.32% | - |
| Jul 17, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.23% | - |
| Jul 16, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.69% | - |
| Jul 15, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.55% | - |
| Jul 12, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.78% | - |
| Jul 11, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.68% | - |
| Jul 10, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.47% | - |
| Jul 9, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | -0.38% | - |
| Jul 8, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.49% | 2 |
| Jul 5, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.23% | - |
| Jul 3, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0.64% | 2 |
| Jul 2, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 0.47% | 2 |