Hartford Multifactor Emerging Markets ETF (ROAM) Historical Stock Data
23.12 ↑0.03 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROAM is down -0.05% a day on average. There have been 14 days where Hartford Multifactor Emerging Markets ETF closed green and 16 days where ROAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 23.15 | 23.12 | ↓$0.03 (-0.11%) | 23.09 | 23.16 | 5.56K |
| 2024-12-24 | 23.10 | 23.10 | ↓$0.00 (-0.02%) | 23.07 | 23.11 | 1.21K |
| 2024-12-23 | 22.94 | 22.96 | ↑$0.02 (0.09%) | 22.84 | 22.96 | 4.24K |
| 2024-12-20 | 23.69 | 23.64 | ↓$0.05 (-0.23%) | 23.64 | 23.69 | 708 |
| 2024-12-19 | 23.66 | 23.59 | ↓$0.08 (-0.33%) | 23.58 | 23.66 | 3.80K |
| 2024-12-18 | 23.90 | 23.46 | ↓$0.44 (-1.85%) | 23.46 | 23.94 | 6.39K |
| 2024-12-17 | 23.78 | 23.83 | ↑$0.05 (0.22%) | 23.76 | 23.87 | 2.41K |
| 2024-12-16 | 23.98 | 23.94 | ↓$0.04 (-0.17%) | 23.94 | 24.03 | 3.11K |
| 2024-12-13 | 24.13 | 24.13 | ↓$0.00 (0.00%) | 24.13 | 24.13 | 0.92K |
| 2024-12-12 | 24.16 | 24.11 | ↓$0.05 (-0.21%) | 24.11 | 24.16 | 1.66K |
| 2024-12-11 | 24.30 | 24.33 | ↑$0.03 (0.12%) | 24.30 | 24.33 | 1.12K |
| 2024-12-10 | 24.43 | 24.27 | ↓$0.16 (-0.66%) | 24.24 | 24.43 | 4.18K |
| 2024-12-09 | 24.62 | 24.52 | ↓$0.10 (-0.39%) | 24.52 | 24.67 | 5.13K |
| 2024-12-06 | 24.23 | 24.16 | ↓$0.07 (-0.27%) | 24.10 | 24.23 | 24.67K |
| 2024-12-05 | 24.09 | 24.18 | ↑$0.09 (0.36%) | 24.07 | 24.18 | 6.27K |
| 2024-12-04 | 23.99 | 24.06 | ↑$0.07 (0.29%) | 23.99 | 24.07 | 7.64K |
| 2024-12-03 | 23.71 | 23.97 | ↑$0.26 (1.08%) | 23.71 | 23.99 | 27.85K |
| 2024-12-02 | 23.75 | 23.88 | ↑$0.13 (0.53%) | 23.75 | 23.88 | 733 |
| 2024-11-29 | 23.74 | 23.81 | ↑$0.07 (0.28%) | 23.73 | 23.84 | 3.60K |
| 2024-11-27 | 23.94 | 23.82 | ↓$0.12 (-0.52%) | 23.82 | 23.94 | 1.81K |
| 2024-11-26 | 23.86 | 23.84 | ↓$0.02 (-0.07%) | 23.82 | 23.86 | 6.70K |
| 2024-11-25 | 24.04 | 23.93 | ↓$0.11 (-0.45%) | 23.90 | 24.04 | 3.63K |
| 2024-11-22 | 23.76 | 23.85 | ↑$0.09 (0.39%) | 23.76 | 23.85 | 2.77K |
| 2024-11-21 | 23.82 | 23.82 | ↑$0.00 (0.01%) | 23.79 | 23.86 | 11.36K |
| 2024-11-20 | 23.67 | 23.75 | ↑$0.08 (0.34%) | 23.67 | 23.75 | 2K |
| 2024-11-19 | 23.56 | 23.77 | ↑$0.21 (0.89%) | 23.39 | 23.79 | 40.90K |
| 2024-11-18 | 23.77 | 23.80 | ↑$0.03 (0.13%) | 23.71 | 23.84 | 69.14K |
| 2024-11-15 | 23.75 | 23.57 | ↓$0.18 (-0.78%) | 23.48 | 23.75 | 41.19K |
| 2024-11-14 | 23.73 | 23.64 | ↓$0.09 (-0.37%) | 23.64 | 23.76 | 4.47K |
| 2024-11-13 | 23.84 | 23.89 | ↑$0.05 (0.21%) | 23.84 | 23.93 | 4.11K |
Create an account or log in to view more rows.
$ROAM always with good potential for a long term Hodl
$ROAM let’s go!! Squeeze time
$ROAM the future is so bright .. I gotta wear shades..
$ROAM had to buy calls
$ROAM let’s buy NOW!!!
$ROAM I like green candles on my birthday cake
$ROAM good place to average up
$ROAM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ROAM rubbish
$ROAM Another boring day I believe