Hartford Multifactor Global Small Cap ETF Historical Stock Prices

(ETF)
ROGS 
$26.01
*  
0.20
0.77%
Get ROGS Alerts
*Delayed - data as of Dec. 7, 2016 13:30 ET  -  Find a broker to begin trading ROGS now


Community Rating:
View:    ROGS Real Time
 
 
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.
13:30 25.97 26.01 25.97 26.01 200
12/06/2016 25.74 25.81 25.74 25.81 300
12/05/2016 25.6504 25.72 25.6504 25.72 2,458
12/02/2016 25.4099 25.4734 25.4 25.4201 38,092
12/01/2016 25.45 25.45 25.45 25.45 26,808
11/30/2016 25.59 25.59 25.59 25.59 00
11/29/2016 25.581 25.615 25.58 25.59 1,888
11/28/2016 25.63 25.65 25.48 25.56 90,817
11/25/2016 25.566 25.566 25.566 25.566 00
11/23/2016 25.56 25.579 25.56 25.566 2,405
11/22/2016 25.7452 25.7452 25.7452 25.7452 169
11/21/2016 25.364 25.455 25.364 25.455 727
11/18/2016 25.34 25.34 25.335 25.335 1,286
11/17/2016 25.41 25.41 25.41 25.41 100
11/16/2016 25.27 25.27 25.27 25.27 500
11/15/2016 25.269 25.27 25.2502 25.27 300
11/14/2016 25.0736 25.0736 25.0736 25.0736 00
11/11/2016 25.0736 25.0736 25.0736 25.0736 00
11/10/2016 25.0736 25.0736 25.0736 25.0736 00
11/09/2016 25.0736 25.0736 25.0736 25.0736 100
11/08/2016 24.88 24.88 24.88 24.88 00
11/07/2016 24.8521 24.88 24.8521 24.88 200
11/04/2016 24.61 24.61 24.52 24.52 16,747
11/03/2016 24.66 24.67 24.6599 24.6599 2,811
11/02/2016 24.76 24.76 24.76 24.76 00
11/01/2016 24.76 24.76 24.76 24.76 800
10/31/2016 24.96 24.96 24.96 24.96 100
10/28/2016 24.98 24.98 24.98 24.98 100
10/27/2016 25.1104 25.1104 25.1104 25.1104 00
10/26/2016 25.1104 25.1104 25.1104 25.1104 544
10/25/2016 25.2925 25.2925 25.2925 25.2925 00
10/24/2016 25.2925 25.2925 25.2925 25.2925 191
10/21/2016 25.1499 25.1499 25.1499 25.1499 00
10/20/2016 25.1499 25.1499 25.1499 25.1499 00
10/19/2016 25.1499 25.1499 25.1499 25.1499 00
10/18/2016 25.1499 25.1499 25.1499 25.1499 00
10/17/2016 25.1499 25.1799 25.1399 25.1499 1,119
10/14/2016 25.2301 25.2301 25.2301 25.2301 00
10/13/2016 25.2301 25.2301 25.2301 25.2301 00
10/12/2016 25.2301 25.2301 25.2301 25.2301 101
10/11/2016 25.25 25.25 25.15 25.1633 6,300
10/10/2016 25.38 25.38 25.38 25.38 00
10/07/2016 25.47 25.47 25.28 25.38 2,196
10/06/2016 25.42 25.53 25.42 25.53 879
10/05/2016 25.5899 25.5899 25.5899 25.5899 100
10/04/2016 25.43 25.43 25.39 25.39 345
10/03/2016 25.66 25.66 25.66 25.66 00
09/30/2016 25.54 25.66 25.5 25.66 27,040
09/29/2016 25.41 25.43 25.34 25.429 50,482
09/28/2016 25.52 25.52 25.52 25.52 00
09/27/2016 25.52 25.52 25.52 25.52 00
09/26/2016 25.52 25.52 25.52 25.52 00
09/23/2016 25.52 25.52 25.52 25.52 100
09/22/2016 25.749 25.749 25.749 25.749 103
09/21/2016 24.88 24.88 24.88 24.88 00
09/20/2016 24.88 24.88 24.88 24.88 00
09/19/2016 24.88 24.88 24.88 24.88 00
09/16/2016 24.88 24.89 24.88 24.88 573
09/15/2016 24.9689 24.9689 24.9689 24.9689 1,818
09/14/2016 24.7001 24.718 24.7001 24.718 920
09/13/2016 25.2 25.2 25.2 25.2 00
09/12/2016 25.2 25.2 25.2 25.2 171
09/09/2016 25.31 25.31 24.97 24.97 432
09/08/2016 25.5499 25.5499 25.5499 25.5499 00
09/07/2016 25.5499 25.5499 25.5499 25.5499 00
09/06/2016 25.4599 25.5499 25.4399 25.5499 857
*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?