Quantcast

Hartford Multifactor Developed Markets (ex-US) ETF Historical Stock Prices

(ETF)
RODM 
$28.05
*  
0.01
0.04%
Get RODM Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading RODM now


Community Rating:
View:    RODM 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 28.05 28.06 27.92 28.05 447,870
03/25/2019 28.04 28.06 27.92 28.05 447,870
03/22/2019 28.24 28.245 28 28.04 334,722
03/21/2019 28.35 28.4607 28.2843 28.45 266,555
03/20/2019 28.38 28.57 28.2438 28.4 550,648
03/19/2019 28.59 28.59 28.41 28.45 300,156
03/18/2019 28.37 28.44 28.3235 28.44 384,200
03/15/2019 28.25 28.34 28.24 28.32 444,652
03/14/2019 28.17 28.18 28.064 28.11 362,684
03/13/2019 28.14 28.235 28.09 28.21 443,843
03/12/2019 28.03 28.04 27.99 28.04 397,744
03/11/2019 27.85 27.99 27.85 27.99 346,636
03/08/2019 27.72 27.84 27.66 27.84 352,772
03/07/2019 28.04 28.04 27.77 27.79 712,574
03/06/2019 28.18 28.18 28.05 28.08 477,082
03/05/2019 28.12 28.18 28.06 28.12 553,841
03/04/2019 28.23 28.23 27.97 28.1 1,055,775
03/01/2019 28.2 28.2 28.1 28.17 407,685
02/28/2019 28.11 28.11 28.0211 28.06 383,260
02/27/2019 28.12 28.13 28.0367 28.11 362,235
02/26/2019 28.03 28.19 28 28.15 841,439
02/25/2019 28.1 28.1 28.01 28.03 500,846
02/22/2019 27.99 28.05 27.9407 28 940,378
02/21/2019 27.99 27.99 27.84 27.9 661,550
02/20/2019 27.97 28.0797 27.92 28 570,952
02/19/2019 27.77 27.95 27.7382 27.94 500,441
02/15/2019 27.75 27.84 27.66 27.84 376,587
02/14/2019 27.51 27.5999 27.44 27.51 302,526
02/13/2019 27.56 27.613 27.5051 27.51 565,810
02/12/2019 27.51 27.57 27.43 27.55 866,703
02/11/2019 27.35 27.35 27.2265 27.28 268,955
02/08/2019 27.33 27.36 27.22 27.34 504,510
02/07/2019 27.49 27.52 27.29 27.41 1,023,369
02/06/2019 27.79 27.79 27.65 27.69 871,177
02/05/2019 27.71 27.86 27.71 27.85 837,953
02/04/2019 27.51 27.7 27.5 27.66 1,683,604
02/01/2019 27.58 27.58 27.45 27.54 396,061
01/31/2019 27.47 27.54 27.38 27.49 869,881
01/30/2019 27.37 27.59 27.2206 27.52 618,003
01/29/2019 27.32 27.38 27.2704 27.28 869,164
01/28/2019 27.14 27.24 27.09 27.24 806,314
01/25/2019 27.3 27.34 27.21 27.3 1,126,490
01/24/2019 27.13 27.1399 26.99 27.09 682,437
01/23/2019 27.15 27.1565 26.96 27.08 616,439
01/22/2019 27.07 27.09 26.8984 26.97 568,594
01/18/2019 27.23 27.23 27.1145 27.21 365,043
01/17/2019 26.85 27.1 26.82 27.03 573,225
01/16/2019 26.91 26.975 26.88 26.93 727,787
01/15/2019 26.8 26.86 26.72 26.8 433,841
01/14/2019 26.7 26.7799 26.63 26.74 491,885
01/11/2019 26.84 26.91 26.74 26.845 218,814
01/10/2019 26.86 27.0199 26.79 27 330,596
01/09/2019 26.8 26.87 26.7057 26.87 403,930
01/08/2019 26.57 26.57 26.425 26.55 351,373
01/07/2019 26.34 26.4631 26.22 26.4 371,805
01/04/2019 25.95 26.3206 25.93 26.2745 595,133
01/03/2019 25.77 25.77 25.535 25.66 480,684
01/02/2019 25.56 25.79 25.56 25.75 1,020,017
12/31/2018 25.96 26.0989 25.5711 25.8 1,555,403
12/28/2018 25.8 25.879 25.66 25.75 1,922,009
12/27/2018 25.37 25.64 25.18 25.64 2,138,069
12/26/2018 25.29 25.64 25.02 25.64 1,027,326
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for RODM



Research Brokers before you trade

Want to trade FX?

Smart Portfolio