Quantcast

Hartford Multifactor Global Small Cap ETF Historical Stock Prices

(ETF)
ROGS 
$29.2816
*  
0.0025
0.01%
Get ROGS Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading ROGS now


Community Rating:
View:    ROGS 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 N/A 29.2895 29.215 29.2816 3,518
03/25/2019 29.27 29.2895 29.215 29.2816 3,518
03/22/2019 29.56 29.57 29.2791 29.2791 9,683
03/21/2019 29.9044 29.9044 29.9044 29.9044 55
03/20/2019 29.6827 29.7958 29.644 29.7958 330
03/19/2019 29.951 29.951 29.8966 29.8966 501
03/18/2019 29.8858 29.9213 29.8858 29.9204 732
03/15/2019 29.99 30.04 29.72 29.7455 18,005
03/14/2019 29.7501 29.78 29.715 29.7702 3,831
03/13/2019 29.87 29.925 29.845 29.8756 10,728
03/12/2019 29.8159 29.8159 29.7509 29.7509 710
03/11/2019 29.4 29.7354 29.4 29.7354 3,406
03/08/2019 29.21 29.2906 29.21 29.2906 691
03/07/2019 29.5646 29.5646 29.4364 29.4364 449
03/06/2019 29.98 29.98 29.8088 29.8088 164
03/05/2019 30.1541 30.1541 30.1198 30.1198 374
03/04/2019 30.3 30.3 30.0833 30.1309 1,384
03/01/2019 30.27 30.299 30.2026 30.299 1,537
02/28/2019 30.09 30.12 30.09 30.1129 1,109
02/27/2019 30.1 30.1852 30.1 30.1852 546
02/26/2019 30.38 30.39 30.28 30.3324 6,287
02/25/2019 30.47 30.5041 30.3708 30.3708 12,611
02/22/2019 30.3939 30.3939 30.3454 30.3454 958
02/21/2019 30.17 30.2209 30.16 30.1995 4,448
02/20/2019 30.24 30.4299 30.24 30.3212 11,379
02/19/2019 30.04 30.36 30.04 30.2797 17,447
02/15/2019 29.9211 30.0141 29.9211 30.0141 1,232
02/14/2019 29.74 29.8598 29.67 29.7947 7,500
02/13/2019 29.83 29.85 29.675 29.77 3,929
02/12/2019 29.5 29.6816 29.5 29.6708 3,277
02/11/2019 29.2954 29.3508 29.2954 29.3508 325
02/08/2019 29.17 29.2764 29.17 29.2764 1,263
02/07/2019 29.29 29.3108 29.29 29.3108 614
02/06/2019 29.5821 29.5821 29.51 29.5619 5,292
02/05/2019 29.7235 29.7235 29.7235 29.7235 169
02/04/2019 29.5741 29.5741 29.5741 29.5741 136
02/01/2019 29.42 29.42 29.31 29.3634 2,715
01/31/2019 29.21 29.4421 29.21 29.3727 74,133
01/30/2019 29.0587 29.45 29.0587 29.2704 52,351
01/29/2019 29.01 29.1 28.9948 28.9981 2,147
01/28/2019 28.82 28.99 28.82 28.9558 6,632
01/25/2019 28.95 29.1716 28.95 29.1077 9,766
01/24/2019 28.8 28.809 28.7075 28.796 3,251
01/23/2019 28.62 28.7 28.6 28.6204 39,470
01/22/2019 28.67 28.67 28.44 28.4706 15,340
01/18/2019 28.87 28.9916 28.87 28.9916 21,034
01/17/2019 28.64 28.64 28.6061 28.6061 177
01/16/2019 28.479 28.479 28.4 28.464 2,891
01/15/2019 28.19 28.2588 28.1786 28.2181 2,120
01/14/2019 28.1399 28.14 28.0872 28.0872 628
01/11/2019 28.11 28.229 28.1 28.2118 4,612
01/10/2019 28.12 28.314 28.12 28.314 1,101
01/09/2019 28.12 28.27 28.12 28.2478 6,427
01/08/2019 27.7978 27.89 27.71 27.8734 2,834
01/07/2019 27.5431 27.84 27.5299 27.73 3,895
01/04/2019 27.33 27.5299 27.33 27.4579 9,338
01/03/2019 26.8 26.8 26.59 26.6438 826
01/02/2019 26.59 27.04 26.59 26.9893 9,107
12/31/2018 27.07 27.07 26.84 26.9303 1,345
12/28/2018 26.77 26.869 26.77 26.8559 4,025
12/27/2018 26.349 26.6719 26.16 26.6719 21,998
12/26/2018 25.96 26.58 25.96 26.5542 7,892
*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?

Smart Portfolio