Skip to main content

Hartford Multifactor Dev Markets [Ex-Us] ETF (NY: RODM )

27.98 -0.20 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 26.01 26.04 25.93 26.03 124,634 +0.00(+0.02%)
Nov 29, 2023 26.03 26.10 25.97 26.02 114,114 +0.01(+0.06%)
Nov 28, 2023 25.92 26.08 25.91 26.01 140,602 +0.08(+0.30%)
Nov 27, 2023 25.92 25.95 25.87 25.93 183,698 -0.07(-0.26%)
Nov 24, 2023 25.86 26.00 25.86 26.00 65,339 +0.25(+0.95%)
Nov 22, 2023 25.69 25.75 25.63 25.75 117,347 +0.07(+0.27%)
Nov 21, 2023 25.76 25.80 25.67 25.68 97,906 -0.08(-0.30%)
Nov 20, 2023 25.65 25.80 25.65 25.76 215,596 +0.08(+0.31%)
Nov 17, 2023 25.59 25.69 25.58 25.68 174,836 +0.30(+1.20%)
Nov 16, 2023 25.40 25.50 25.33 25.38 109,407 -0.10(-0.38%)
Nov 15, 2023 25.52 25.60 25.48 25.48 178,466 -0.11(-0.42%)
Nov 14, 2023 25.34 25.60 25.34 25.58 237,816 +0.60(+2.39%)
Nov 13, 2023 24.83 25.01 24.81 24.99 91,312 +0.11(+0.45%)
Nov 10, 2023 24.79 24.89 24.64 24.87 83,333 +0.14(+0.57%)
Nov 09, 2023 24.89 24.99 24.73 24.73 108,635 -0.02(-0.08%)
Nov 08, 2023 24.79 24.86 24.72 24.75 124,121 -0.09(-0.36%)
Nov 07, 2023 24.85 24.90 24.79 24.84 210,035 -0.21(-0.82%)
Nov 06, 2023 25.15 25.15 25.01 25.04 149,651 -0.13(-0.51%)
Nov 03, 2023 25.17 25.26 25.12 25.17 127,184 +0.27(+1.10%)
Nov 02, 2023 24.85 24.92 24.78 24.90 180,813 +0.41(+1.68%)
Nov 01, 2023 24.33 24.52 24.29 24.49 102,902 +0.19(+0.77%)
Oct 31, 2023 24.28 24.33 24.20 24.30 167,100 +0.06(+0.24%)
Oct 30, 2023 24.13 24.24 24.07 24.24 170,947 +0.32(+1.35%)
Oct 27, 2023 24.12 24.12 23.86 23.92 133,137 -0.11(-0.45%)
Oct 26, 2023 24.06 24.12 23.94 24.03 113,786 -0.05(-0.20%)
Oct 25, 2023 24.15 24.22 24.05 24.07 157,046 -0.15(-0.61%)
Oct 24, 2023 24.20 24.27 24.13 24.22 148,821 +0.08(+0.32%)
Oct 23, 2023 24.08 24.30 24.00 24.14 150,770 -0.03(-0.12%)
Oct 20, 2023 24.28 24.32 24.14 24.17 129,465 -0.22(-0.88%)
Oct 19, 2023 24.50 24.61 24.35 24.39 129,553 -0.19(-0.76%)
Oct 18, 2023 24.78 24.82 24.56 24.57 127,710 -0.33(-1.34%)
Oct 17, 2023 24.77 25.03 24.77 24.91 122,882 -0.06(-0.24%)
Oct 16, 2023 24.89 24.98 24.82 24.97 167,672 +0.12(+0.47%)
Oct 13, 2023 24.99 25.03 24.80 24.85 329,520 -0.16(-0.63%)
Oct 12, 2023 25.24 25.24 24.92 25.01 93,178 -0.25(-0.97%)
Oct 11, 2023 25.32 25.33 25.13 25.25 88,329 +0.00(+0.00%)
Oct 10, 2023 25.16 25.31 25.16 25.25 104,121 +0.28(+1.14%)
Oct 09, 2023 24.77 25.00 24.77 24.97 164,230 -0.03(-0.12%)
Oct 06, 2023 24.76 25.03 24.57 25.00 174,984 +0.28(+1.13%)
Oct 05, 2023 24.58 24.74 24.58 24.72 222,955 +0.23(+0.95%)
Oct 04, 2023 24.50 24.51 24.29 24.49 162,841 -0.02(-0.08%)
Oct 03, 2023 24.53 24.62 24.42 24.51 330,782 -0.25(-0.99%)
Oct 02, 2023 25.01 25.01 24.72 24.75 219,060 -0.39(-1.56%)
Sep 29, 2023 25.41 25.42 25.09 25.14 321,848 -0.06(-0.23%)
Sep 28, 2023 25.04 25.28 25.04 25.20 195,669 +0.22(+0.86%)
Sep 27, 2023 25.16 25.18 24.87 24.99 425,340 -0.18(-0.70%)
Sep 26, 2023 25.27 25.32 25.13 25.16 415,764 -0.25(-1.00%)
Sep 25, 2023 25.34 25.43 25.37 25.42 116,113 -0.09(-0.35%)
Sep 22, 2023 25.62 25.66 25.48 25.51 118,695 -0.04(-0.15%)
Sep 21, 2023 25.63 25.71 25.52 25.54 124,735 -0.27(-1.06%)
Sep 20, 2023 25.98 26.09 25.81 25.82 112,156 -0.06(-0.23%)
Sep 19, 2023 25.93 25.98 25.83 25.88 69,527 +0.02(+0.08%)
Sep 18, 2023 25.88 25.89 25.77 25.86 88,541 -0.05(-0.19%)
Sep 15, 2023 25.98 26.03 25.88 25.91 131,061 -0.01(-0.06%)
Sep 14, 2023 25.80 25.93 25.78 25.92 175,192 +0.30(+1.17%)
Sep 13, 2023 25.65 25.69 25.56 25.62 134,548 -0.05(-0.19%)
Sep 12, 2023 25.63 25.74 25.63 25.67 98,474 -0.06(-0.23%)
Sep 11, 2023 25.68 25.74 25.61 25.73 169,326 +0.30(+1.20%)
Sep 08, 2023 25.46 25.52 25.39 25.43 113,391 +0.01(+0.04%)
Sep 07, 2023 25.47 25.51 25.39 25.42 109,744 -0.07(-0.27%)
Sep 06, 2023 25.54 25.56 25.40 25.49 106,202 -0.05(-0.19%)
Sep 05, 2023 25.67 25.67 25.53 25.54 121,350 -0.24(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.