Hartford Multifactor Emerging Markets ETF Historical Stock Prices

(ETF)
ROAM 
$20.82
*  
0.19
0.92%
Get ROAM Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ROAM now


Community Rating:
View:    ROAM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 20.81 20.9685 20.73 20.82 27,391
12/06/2016 20.73 20.9685 20.73 20.82 27,391
12/05/2016 20.7984 20.7984 20.63 20.63 3,340
12/02/2016 20.533 20.59 20.5 20.51 11,883
12/01/2016 20.52 20.59 20.38 20.39 12,946
11/30/2016 20.655 20.69 20.655 20.69 910
11/29/2016 20.57 20.57 20.57 20.57 00
11/28/2016 20.7 20.77 20.51 20.57 5,195
11/25/2016 20.43 20.43 20.43 20.43 100
11/23/2016 20.36 20.65 20.36 20.44 10,709
11/22/2016 20.7399 20.7399 20.65 20.73 3,628
11/21/2016 20.52 20.526 20.42 20.42 11,647
11/18/2016 20.39 20.39 20.25 20.25 6,101
11/17/2016 20.4 20.4 20.33 20.33 300
11/16/2016 20.48 20.48 20.34 20.34 600
11/15/2016 20.4516 20.7 20.4516 20.49 1,134
11/14/2016 20.4399 20.4399 20.4399 20.4399 300
11/11/2016 20.37 20.37 20.33 20.33 300
11/10/2016 21.06 21.08 20.75 20.75 600
11/09/2016 21.81 21.8864 21.44 21.44 3,561
11/08/2016 22.45 22.45 22.19 22.19 400
11/07/2016 21.9 21.9 21.9 21.9 595
11/04/2016 21.62 21.62 21.29 21.29 1,607
11/03/2016 21.65 21.65 21.53 21.65 701
11/02/2016 21.74 21.74 21.55 21.55 800
11/01/2016 21.89 21.89 21.73 21.73 2,260
10/31/2016 21.91 22.0686 21.91 21.91 525
10/28/2016 21.89 21.98 21.73 21.73 1,801
10/27/2016 22.01 22.2772 21.81 21.81 12,717
10/26/2016 22.06 22.2 21.96 21.96 14,483
10/25/2016 22.3799 22.38 22.3299 22.34 2,260
10/24/2016 22.5 22.5 22.3 22.3 2,850
10/21/2016 22.1699 22.1699 22.05 22.05 3,870
10/20/2016 22.26 22.26 22.235 22.235 1,602
10/19/2016 22.3 22.32 22.19 22.19 4,127
10/18/2016 21.98 22.11 21.975 22.1 3,533
10/17/2016 21.7699 21.82 21.7 21.82 1,353
10/14/2016 21.78 21.7963 21.615 21.7775 6,747
10/13/2016 21.6 21.6 21.55 21.55 2,847
10/12/2016 21.8167 21.8167 21.8167 21.8167 1,397
10/11/2016 21.625 21.83 21.601 21.65 7,300
10/10/2016 22.1 22.26 22.1 22.2 4,600
10/07/2016 22.26 22.26 22.26 22.26 00
10/06/2016 22.2099 22.3999 22.1999 22.26 2,977
10/05/2016 22.1891 22.1891 22.145 22.145 562
10/04/2016 22.28 22.28 21.9086 22 2,328
10/03/2016 22.2299 22.2299 22.15 22.22 3,950
09/30/2016 22.16 22.16 22.16 22.16 100
09/29/2016 22.15 22.15 21.96 21.96 2,927
09/28/2016 22 22.18 22 22.18 1,045
09/27/2016 22.08 22.43 21.81 22.17 8,415
09/26/2016 21.99 22.24 21.91 22.056 4,070
09/23/2016 21.93 21.93 21.93 21.93 174
09/22/2016 22.38 22.45 22.12 22.12 3,165
09/21/2016 22.0899 22.38 21.7865 22.38 18,200
09/20/2016 21.64 21.8069 21.6 21.6 3,573
09/19/2016 21.5586 21.5586 21.5586 21.5586 450
09/16/2016 21.53 21.53 21.3326 21.3326 3,808
09/15/2016 21.65 21.65 21.6499 21.65 950
09/14/2016 21.38 21.4299 21.33 21.33 11,328
09/13/2016 21.2685 21.2685 21.2685 21.2685 2,114
09/12/2016 21.38 21.8 21.38 21.78 3,374
09/09/2016 22.34 22.34 22.34 22.34 00
09/08/2016 22.34 22.34 22.34 22.34 00
09/07/2016 22.3 22.34 22.3 22.34 1,470
09/06/2016 22.18 22.37 22.18 22.36 2,289
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?