Hartford Multifactor Emerging Markets ETF (ROAM) Historical Stock Data
29.04 ↑0.10 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROAM is up 0.03% a day on average. There have been 19 days where Hartford Multifactor Emerging Markets ETF closed green and 11 days where ROAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 29.05 | 29.04 | ↓$0.01 (-0.04%) | 29.03 | 29.08 | 11.41K |
| 2025-12-23 | 28.79 | 28.94 | ↑$0.16 (0.54%) | 28.79 | 28.94 | 9.31K |
| 2025-12-22 | 29.19 | 29.29 | ↑$0.10 (0.34%) | 29.19 | 29.31 | 7.81K |
| 2025-12-19 | 29.10 | 29.16 | ↑$0.06 (0.21%) | 29.10 | 29.27 | 3.89K |
| 2025-12-18 | 28.91 | 28.96 | ↑$0.04 (0.16%) | 28.88 | 29.04 | 2.68K |
| 2025-12-17 | 28.97 | 28.75 | ↓$0.22 (-0.76%) | 28.70 | 28.97 | 13.22K |
| 2025-12-16 | 28.97 | 28.94 | ↓$0.02 (-0.09%) | 28.87 | 28.97 | 2.77K |
| 2025-12-15 | 29.28 | 29.22 | ↓$0.06 (-0.20%) | 29.22 | 29.28 | 4.13K |
| 2025-12-12 | 29.35 | 29.15 | ↓$0.19 (-0.66%) | 29.14 | 29.35 | 4.36K |
| 2025-12-11 | 29.31 | 29.40 | ↑$0.09 (0.30%) | 29.31 | 29.47 | 7.84K |
| 2025-12-10 | 29.18 | 29.35 | ↑$0.17 (0.60%) | 29.18 | 29.35 | 6.95K |
| 2025-12-09 | 29.01 | 29.11 | ↑$0.10 (0.36%) | 29.01 | 29.16 | 6.91K |
| 2025-12-08 | 29.18 | 29.14 | ↓$0.04 (-0.14%) | 29.12 | 29.18 | 3.92K |
| 2025-12-05 | 29.53 | 29.34 | ↓$0.19 (-0.65%) | 29.31 | 29.58 | 4.80K |
| 2025-12-04 | 29.21 | 29.25 | ↑$0.04 (0.14%) | 29.19 | 29.29 | 2.67K |
| 2025-12-03 | 29.11 | 29.15 | ↑$0.04 (0.15%) | 29.11 | 29.17 | 2.78K |
| 2025-12-02 | 29.19 | 29.22 | ↑$0.03 (0.09%) | 29.12 | 29.22 | 11.27K |
| 2025-12-01 | 29.18 | 29.12 | ↓$0.06 (-0.21%) | 29.12 | 29.20 | 4.35K |
| 2025-11-28 | 29.17 | 29.17 | ↑$0.00 (0.00%) | 29.17 | 29.17 | 150 |
| 2025-11-26 | 28.98 | 29.09 | ↑$0.11 (0.38%) | 28.96 | 29.09 | 5.40K |
| 2025-11-25 | 28.79 | 28.89 | ↑$0.10 (0.33%) | 28.75 | 28.91 | 6.01K |
| 2025-11-24 | 28.44 | 28.74 | ↑$0.30 (1.05%) | 28.44 | 28.74 | 1.49K |
| 2025-11-21 | 28.39 | 28.67 | ↑$0.28 (0.99%) | 28.38 | 28.83 | 18.55K |
| 2025-11-20 | 29.06 | 28.63 | ↓$0.43 (-1.47%) | 28.63 | 29.06 | 4.45K |
| 2025-11-19 | 28.78 | 28.87 | ↑$0.09 (0.32%) | 28.78 | 28.97 | 11.39K |
| 2025-11-18 | 28.83 | 28.89 | ↑$0.06 (0.20%) | 28.83 | 28.96 | 7.66K |
| 2025-11-17 | 29.38 | 29.07 | ↓$0.31 (-1.06%) | 28.98 | 29.38 | 8.77K |
| 2025-11-14 | 29.30 | 29.39 | ↑$0.09 (0.30%) | 29.30 | 29.46 | 12.03K |
| 2025-11-13 | 29.58 | 29.35 | ↓$0.23 (-0.78%) | 29.35 | 29.61 | 6.73K |
| 2025-11-12 | 29.55 | 29.66 | ↑$0.11 (0.36%) | 29.45 | 29.92 | 17.83K |
Create an account or log in to view more rows.
$ROAM hold and buy… go green go!!!
$ROAM love when bulls come out
$ROAM might see a whole 1% green
$ROAM COME ON!!! Ugh!
$ROAM do what the markets tells you to do not the other way around
$ROAM so tired of this pos let's fly already
$ROAM Bears get cremated today
$ROAM Shorts are calling in all the favors
$ROAM always with good potential for a long term Hodl
$ROAM let’s go!! Squeeze time