Hartford Multifactor International Small Company ETF (ROIS)
BATS: ROIS · Real-Time Price · USD
51.76
+1.32 (2.62%)
Apr 23, 2025, 4:00 PM EDT - Market closed
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 1.05% | - |
| Apr 23, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.18% | - |
| Apr 22, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.98% | - |
| Apr 21, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.48% | - |
| Apr 17, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.50% | - |
| Apr 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.31% | - |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.52% | - |
| Apr 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.12% | - |
| Apr 11, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 2.49% | 1 |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.04% | 4 |
| Apr 9, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 4.03% | 4 |
| Apr 8, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.86% | 3 |
| Apr 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -2.14% | 30 |
| Apr 4, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -4.51% | 1 |
| 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 |