Hartford Multifactor International Small Company ETF (ROIS)
50.12
0.00 (0.00%)
Inactive · Last trade price on Jun 23, 2025
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 50.03 | 50.12 | 50.03 | 50.12 | 50.12 | -0.04% | 3,012 |
| Jun 20, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -10.70% | 25 |
| Jun 18, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 50.16 | - | 4 |
| Jun 17, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 50.16 | 0.50% | - |
| Jun 16, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 49.91 | -0.07% | - |
| Jun 13, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 49.95 | -0.44% | - |
| Jun 12, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 50.17 | 0.35% | - |
| Jun 11, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 49.99 | -0.30% | - |
| Jun 10, 2025 | 56.05 | 56.12 | 56.01 | 56.12 | 50.14 | 0.89% | 4,000 |
| Jun 9, 2025 | 55.03 | 55.62 | 55.03 | 55.62 | 49.70 | -0.81% | 6,700 |
| Jun 6, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 50.11 | 0.32% | 5 |
| Jun 5, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 49.95 | 0.06% | - |
| Jun 4, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 49.92 | 0.55% | - |
| Jun 3, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 49.64 | -0.31% | - |
| Jun 2, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 49.80 | 0.89% | - |
| May 30, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 49.36 | -0.19% | 2 |
| May 29, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 49.45 | 0.27% | 1 |
| May 28, 2025 | 55.19 | 55.19 | 55.19 | 55.19 | 49.31 | -0.57% | 1 |
| May 27, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 49.60 | 0.35% | - |
| May 23, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 49.42 | 0.67% | - |
| May 22, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 49.09 | -0.15% | - |
| May 21, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 49.16 | -0.18% | - |
| May 20, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 49.25 | -0.01% | - |
| May 19, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 49.25 | 0.73% | - |
| May 16, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 48.90 | 0.45% | - |
| May 15, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 48.68 | 0.66% | - |
| May 14, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 48.36 | 0.21% | - |
| May 13, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 48.26 | 0.39% | 2 |
| May 12, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 48.07 | -0.02% | - |
| May 9, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 48.08 | 0.69% | - |
| May 8, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 47.75 | -0.61% | - |
| May 7, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 48.04 | -0.41% | - |
| May 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 48.24 | 0.22% | - |
| May 5, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 48.13 | 0.66% | 5 |
| May 2, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 47.81 | 1.55% | - |
| May 1, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 47.08 | -0.41% | - |
| Apr 30, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 47.28 | 0.26% | - |
| Apr 29, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 47.16 | 0.29% | 15 |
| Apr 28, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 47.02 | 0.84% | - |
| Apr 25, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 46.63 | -0.23% | - |
| Apr 24, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 46.74 | 1.05% | - |
| Apr 23, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 46.25 | -0.18% | - |
| Apr 22, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 46.34 | 0.98% | - |
| Apr 21, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 45.89 | 0.48% | - |
| Apr 17, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 45.67 | 0.50% | - |
| Apr 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 45.44 | 0.31% | - |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 45.30 | 0.52% | - |
| Apr 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 45.07 | 1.12% | - |
| Apr 11, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 44.57 | 2.49% | 1 |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 43.49 | 0.04% | - |