Hartford Multifactor International Small Company ETF (ROIS)
BATS: ROIS · Real-Time Price · USD
48.51
+0.13 (0.27%)
Jan 24, 2025, 4:00 PM EST - Market closed
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -0.30% | 11 |
| Jan 21, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | 1.42% | 6 |
| Jan 17, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.35% | 14 |
| Jan 16, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.16% | 3 |
| Jan 15, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.93% | - |
| Jan 14, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.33% | 6 |
| Jan 13, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | -0.49% | 6 |
| Jan 10, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -1.44% | 2 |
| Jan 8, 2025 | 47.79 | 47.79 | 47.73 | 47.73 | 47.73 | -0.86% | 130 |
| Jan 7, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.57% | 109 |
| Jan 6, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.27% | 3 |
| Jan 3, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.31% | 11 |
| Jan 2, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -0.20% | 10 |
| Dec 31, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.10% | 16 |
| Dec 30, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.19% | 6 |
| Dec 27, 2024 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -0.20% | 14 |
| Dec 26, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.26% | 14 |
| Dec 24, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 0.28% | 2 |
| Dec 23, 2024 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | -2.55% | 10 |
| Dec 20, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 48.13 | 0.47% | 2 |
| Dec 19, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 47.91 | 0.25% | 4 |
| Dec 18, 2024 | 49.13 | 49.13 | 49.13 | 49.13 | 47.79 | -1.59% | 1 |
| Dec 17, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 48.56 | -0.45% | 6 |
| Dec 16, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 48.78 | -0.61% | 6 |
| Dec 13, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 49.08 | -0.20% | - |
| Dec 12, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 49.18 | -0.86% | 1 |
| Dec 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 49.61 | 0.40% | 1 |
| Dec 10, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 49.41 | -0.68% | 1 |
| Dec 9, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 49.75 | -0.08% | 1 |
| Dec 6, 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 49.79 | 0.12% | 5 |
| Dec 5, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 49.73 | 0.46% | 9 |
| Dec 4, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 49.51 | 0.10% | - |
| Dec 3, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 49.45 | 0.45% | 7 |
| Dec 2, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 49.23 | -0.36% | 7 |
| Nov 29, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 49.41 | 1.13% | 2 |
| Nov 27, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 48.86 | 0.31% | 2 |
| Nov 26, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 48.71 | -0.35% | 4 |
| Nov 25, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 48.88 | 0.58% | 1 |
| Nov 22, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 48.60 | 0.15% | 8 |
| Nov 21, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 48.53 | 0.26% | 10 |
| Nov 20, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 48.40 | -0.37% | 1 |
| Nov 19, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 48.58 | 0.28% | 4 |
| Nov 18, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 48.44 | 0.47% | 18 |
| Nov 15, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 48.22 | 0.14% | 3 |
| Nov 14, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 48.15 | -0.23% | 2 |
| Nov 13, 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 48.26 | -0.57% | 2 |
| Nov 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 48.54 | -1.14% | 1 |
| Nov 11, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 49.10 | -0.33% | 6 |
| Nov 8, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 49.26 | -1.73% | 2 |
| Nov 7, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 50.12 | 1.50% | 2 |
| Nov 6, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 49.38 | -1.00% | 4 |
| Nov 5, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 49.88 | 0.81% | 3 |
| Nov 4, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 49.48 | -0.12% | 6 |
| Nov 1, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 49.54 | 0.18% | 1 |
| Oct 31, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 49.45 | 0.16% | 1 |
| Oct 30, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 49.37 | -0.18% | 1 |
| Oct 29, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 49.46 | -0.45% | 1 |
| Oct 28, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 49.68 | 0.08% | 1 |
| Oct 25, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 49.65 | -0.43% | - |
| Oct 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 49.86 | 0.10% | - |
| Oct 23, 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 49.81 | -1.11% | 2 |
| Oct 22, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 50.37 | -0.19% | 2 |
| Oct 21, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 50.47 | -1.19% | 1 |
| Oct 18, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 51.08 | 0.24% | - |
| Oct 17, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 50.96 | -0.35% | - |
| Oct 16, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 51.13 | 0.51% | - |
| Oct 15, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 50.87 | -0.64% | - |
| Oct 14, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 51.20 | -0.14% | - |
| Oct 11, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 51.27 | 0.30% | 9 |
| Oct 10, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 51.12 | 0.18% | 1 |
| Oct 9, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 51.03 | -0.35% | 10 |
| Oct 8, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 51.21 | -0.91% | 10 |
| Oct 7, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 51.68 | 0.20% | - |
| Oct 4, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 51.57 | 0.48% | - |
| Oct 3, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 51.32 | -0.82% | - |
| Oct 2, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.75 | -0.48% | 1 |
| Oct 1, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 52.00 | 0.24% | 1 |
| Sep 30, 2024 | 53.32 | 53.33 | 53.32 | 53.33 | 51.87 | -0.44% | 3,021 |
| Sep 27, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 52.10 | -0.41% | - |
| Sep 26, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 52.32 | 2.02% | - |
| Sep 25, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 51.28 | -0.95% | - |
| Sep 24, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 51.77 | 0.83% | - |
| Sep 23, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 51.35 | 0.53% | - |
| Sep 20, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 51.08 | -0.79% | - |
| Sep 19, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 51.49 | 1.08% | - |
| Sep 18, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 50.94 | -0.13% | - |
| Sep 17, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 51.01 | -0.17% | - |
| Sep 16, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 51.09 | 0.65% | - |
| Sep 13, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 50.77 | 0.74% | - |
| Sep 12, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50.39 | 0.62% | - |
| Sep 11, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 50.08 | -0.16% | - |
| Sep 10, 2024 | 51.57 | 51.57 | 51.57 | 51.57 | 50.17 | -0.32% | - |
| Sep 9, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 50.33 | 0.69% | - |
| Sep 6, 2024 | 51.38 | 51.38 | 51.38 | 51.38 | 49.99 | -1.43% | - |
| Sep 5, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 50.71 | 0.53% | - |
| Sep 4, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 50.44 | 0.28% | - |
| Sep 3, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 50.30 | -1.11% | - |
| Aug 30, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 50.86 | 0.18% | - |