Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.73 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 18.77 18.86 18.77 18.84 1,296 -0.03(-0.16%)
May 27, 2016 18.79 18.87 18.87 18.87 12,189 +0.02(+0.12%)
May 25, 2016 18.84 18.85 18.85 18.85 1,296 +0.37(+2.02%)
May 18, 2016 18.62 18.47 18.47 18.47 3,630 -0.23(-1.22%)
May 11, 2016 18.69 18.70 18.70 18.70 1,167 +0.12(+0.67%)
May 09, 2016 18.52 18.58 18.58 18.58 4,149 +0.06(+0.32%)
May 05, 2016 18.52 18.52 18.52 18.52 2,204 -0.01(-0.04%)
May 04, 2016 18.55 18.56 18.51 18.52 74,856 -0.14(-0.74%)
May 03, 2016 18.66 18.66 18.66 18.66 509 -0.07(-0.37%)
Apr 29, 2016 18.71 18.73 18.73 18.73 907 -0.22(-1.18%)
Apr 27, 2016 18.96 18.96 18.96 18.96 259 +0.06(+0.29%)
Apr 22, 2016 18.89 18.90 18.89 18.90 70 +0.21(+1.15%)
Apr 15, 2016 18.70 18.69 18.69 18.69 8,299 -0.05(-0.29%)
Apr 14, 2016 18.74 18.74 18.74 18.74 389 +0.04(+0.21%)
Apr 12, 2016 18.49 18.70 18.70 18.70 1,167 +0.26(+1.42%)
Apr 08, 2016 18.45 18.44 18.44 18.44 1,685 +0.22(+1.21%)
Apr 06, 2016 18.22 18.22 18.22 18.22 259 +0.05(+0.27%)
Apr 05, 2016 18.79 18.79 18.12 18.17 1,296 -0.22(-1.21%)
Apr 04, 2016 18.42 18.43 18.38 18.39 4,843 +0.01(+0.03%)
Apr 01, 2016 18.38 18.38 18.38 18.38 778 +0.04(+0.22%)
Mar 28, 2016 18.29 18.34 18.34 18.34 4,279 +0.11(+0.63%)
Mar 24, 2016 18.23 18.23 18.23 18.23 389 -0.09(-0.51%)
Mar 23, 2016 18.33 18.33 18.32 18.32 544 -0.13(-0.71%)
Mar 22, 2016 18.42 18.45 18.42 18.45 421 +0.01(+0.04%)
Mar 21, 2016 18.45 18.45 18.45 18.45 530 -0.02(-0.13%)
Mar 18, 2016 18.47 18.47 18.47 18.47 518 +0.42(+2.35%)
Mar 15, 2016 18.04 18.05 18.05 18.05 10,373 -0.21(-1.17%)
Mar 14, 2016 18.26 18.26 18.25 18.26 6,972 -0.01(-0.03%)
Mar 11, 2016 18.27 18.27 18.26 18.27 1,368 +0.47(+2.67%)
Mar 10, 2016 18.10 18.10 17.77 17.79 1,996 -0.08(-0.43%)
Mar 09, 2016 17.96 18.02 17.87 17.87 5,705 -0.04(-0.21%)
Mar 08, 2016 17.81 17.91 17.81 17.91 1,534 -0.06(-0.35%)
Mar 07, 2016 17.96 17.98 17.96 17.97 23,055 +0.04(+0.21%)
Mar 04, 2016 17.95 17.95 17.90 17.93 8,428 +0.18(+1.00%)
Mar 03, 2016 17.72 17.78 17.71 17.75 17,246 +0.24(+1.36%)
Mar 01, 2016 17.53 17.51 17.51 17.51 7,780 +0.39(+2.25%)
Feb 25, 2016 17.12 17.13 17.13 17.13 3,890 +0.01(+0.04%)
Feb 24, 2016 17.01 17.12 16.98 17.12 4,110 +0.02(+0.09%)
Feb 23, 2016 17.10 17.10 16.97 17.10 57,272 -0.16(-0.90%)
Feb 22, 2016 17.28 17.28 17.26 17.26 596 +0.05(+0.31%)
Feb 18, 2016 17.24 17.20 17.20 17.20 1,426 +0.22(+1.27%)
Feb 17, 2016 16.96 16.99 16.96 16.99 440 +0.00(+0.00%)
Feb 16, 2016 16.92 16.99 16.92 16.99 9,617 +0.72(+4.40%)
Feb 12, 2016 16.27 16.27 16.27 16.27 389 +0.10(+0.63%)
Feb 11, 2016 16.17 16.29 16.16 16.17 6,513 -0.27(-1.66%)
Feb 09, 2016 16.45 16.44 16.44 16.44 7,521 +0.00(+0.02%)
Feb 08, 2016 16.53 16.54 16.44 16.44 23,114 -0.42(-2.52%)
Feb 05, 2016 16.88 16.89 16.87 16.87 11,359 -0.23(-1.35%)
Feb 04, 2016 17.10 17.11 17.09 17.10 15,158 +0.11(+0.64%)
Feb 02, 2016 17.14 16.99 16.99 16.99 5,575 -0.22(-1.30%)
Jan 29, 2016 17.21 17.21 17.21 17.21 3,760 +0.35(+2.07%)
Jan 25, 2016 16.86 16.86 16.86 16.86 648 -0.10(-0.60%)
Jan 22, 2016 16.87 16.97 16.86 16.97 11,929 +0.52(+3.19%)
Jan 21, 2016 16.58 16.58 16.44 16.44 13,666 -0.58(-3.40%)
Jan 13, 2016 17.60 17.02 17.02 17.02 1,685 -0.17(-0.99%)
Jan 11, 2016 17.19 17.19 17.19 17.19 129 -0.75(-4.17%)
Jan 05, 2016 17.92 17.94 17.92 17.94 64 +0.00(+0.00%)
Jan 04, 2016 17.94 17.94 17.94 17.94 259 -0.37(-2.01%)
Dec 31, 2015 18.30 18.30 18.30 18.30 129 +0.03(+0.15%)
Dec 28, 2015 18.28 18.28 18.28 18.28 1 +0.40(+2.25%)
Dec 21, 2015 17.88 17.87 17.87 17.87 1,049 -0.05(-0.30%)
Dec 17, 2015 17.93 17.93 17.93 17.93 30,160 -0.11(-0.63%)
Dec 15, 2015 18.01 18.04 18.01 18.04 78 +0.28(+1.59%)
Dec 11, 2015 17.90 17.76 17.76 17.76 7,605 -0.46(-2.52%)
Dec 08, 2015 18.22 18.22 18.22 18.22 1,573 -0.33(-1.76%)
Dec 04, 2015 18.54 18.55 18.55 18.55 1,967 +0.09(+0.50%)
Nov 25, 2015 18.53 18.45 18.45 18.45 917 -0.02(-0.08%)
Nov 20, 2015 18.47 18.47 18.47 18.47 1,311 +0.31(+1.72%)
Nov 17, 2015 18.24 18.16 18.16 18.16 6,294 +0.07(+0.38%)
Nov 10, 2015 18.15 18.09 18.09 18.09 147,788 -0.37(-1.98%)
Nov 03, 2015 18.78 18.45 18.45 18.45 18,752 -0.30(-1.58%)
Nov 02, 2015 18.75 18.75 18.75 18.75 262 +0.14(+0.77%)
Oct 30, 2015 18.61 18.61 18.61 18.61 1,055 +0.17(+0.91%)
Oct 29, 2015 18.37 18.44 18.37 18.44 655 -0.18(-0.97%)
Oct 28, 2015 18.68 18.68 18.62 18.62 1,986 -0.01(-0.05%)
Oct 27, 2015 18.68 18.69 18.55 18.63 4,537 -0.08(-0.41%)
Oct 22, 2015 18.66 18.71 18.71 18.71 1,311 +0.21(+1.15%)
Oct 20, 2015 18.49 18.49 18.49 18.49 5,245 +0.06(+0.35%)
Oct 19, 2015 18.54 18.54 18.43 18.43 2,639 -0.02(-0.09%)
Oct 13, 2015 18.45 18.45 18.45 18.45 393 +0.24(+1.33%)
Oct 05, 2015 18.20 18.20 18.20 18.20 1,311 +1.06(+6.18%)
Sep 29, 2015 17.15 17.14 17.14 17.14 5,245 -0.21(-1.23%)
Sep 28, 2015 17.36 17.36 17.36 17.36 393 -0.28(-1.60%)
Sep 25, 2015 17.64 17.64 17.64 17.64 133 +0.09(+0.52%)
Sep 24, 2015 17.42 17.55 17.42 17.55 524 +0.01(+0.04%)
Sep 23, 2015 17.54 17.54 17.54 17.54 396 -0.23(-1.29%)
Sep 21, 2015 17.78 17.81 17.77 17.77 2 -0.23(-1.27%)
Sep 18, 2015 18.00 18.00 18.00 18.00 199 -0.22(-1.20%)
Sep 16, 2015 18.10 18.21 18.21 18.21 1,573 +0.23(+1.25%)
Sep 15, 2015 17.87 17.99 17.87 17.99 3,863 -0.05(-0.25%)
Sep 11, 2015 18.04 18.03 18.03 18.03 131 +0.04(+0.21%)
Sep 10, 2015 18.00 18.00 18.00 18.00 525 +0.04(+0.21%)
Sep 08, 2015 17.97 17.97 17.96 17.96 1 +0.50(+2.88%)
Sep 04, 2015 17.46 17.46 17.46 17.46 2,622 -0.45(-2.51%)
Sep 03, 2015 17.84 18.56 17.84 17.91 2,558 -0.23(-1.26%)
Aug 31, 2015 18.13 18.13 18.13 18.13 2 -0.10(-0.54%)
Aug 28, 2015 18.23 18.23 18.23 18.23 135 -0.05(-0.25%)
Aug 27, 2015 18.28 18.28 18.28 18.28 394 +0.27(+1.52%)
Aug 26, 2015 18.00 18.00 18.00 18.00 655 -0.17(-0.92%)
Aug 21, 2015 18.34 18.34 18.17 18.17 2 -0.56(-3.01%)
Aug 20, 2015 18.73 18.74 18.73 18.74 5,507 -0.66(-3.42%)
Aug 14, 2015 19.16 19.40 19.40 19.40 25,571 +0.23(+1.19%)
Aug 13, 2015 19.17 19.17 19.17 19.17 983 +0.06(+0.32%)
Aug 12, 2015 19.11 19.11 19.11 19.11 1,180 -0.37(-1.92%)
Aug 10, 2015 19.39 19.48 19.48 19.48 4,458 +0.17(+0.87%)
Aug 07, 2015 19.20 19.32 19.20 19.32 3,802 +0.00(+0.00%)
Aug 06, 2015 19.19 19.32 19.16 19.32 97,032 +0.05(+0.24%)
Aug 05, 2015 19.26 19.27 19.26 19.27 786 +0.12(+0.64%)
Jul 31, 2015 19.15 19.15 19.15 19.15 1,311 +0.12(+0.64%)
Jul 30, 2015 19.03 19.03 19.03 19.03 1,311 +0.08(+0.40%)
Jul 29, 2015 18.95 18.95 18.95 18.95 1,091 -0.21(-1.11%)
Jul 16, 2015 19.16 19.16 19.16 19.16 1,311 +0.08(+0.43%)
Jul 14, 2015 19.08 19.08 19.08 19.08 2,753 +0.15(+0.78%)
Jul 10, 2015 18.93 18.93 18.93 18.93 262 +0.56(+3.07%)
Jul 08, 2015 18.37 18.37 18.37 18.37 262 -0.33(-1.76%)
Jul 07, 2015 18.70 18.70 18.70 18.70 524 -0.47(-2.43%)
Jul 01, 2015 19.16 19.16 19.16 19.16 262 -0.55(-2.78%)
Jun 23, 2015 19.71 19.71 19.71 19.71 1 -0.05(-0.23%)
Jun 22, 2015 19.76 19.76 19.76 19.76 917 +0.30(+1.53%)
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.