Hartford Multifactor Emerging Markets ETF (ROAM) Historical Stock Data
23.97 ↓0.09 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROAM is down -0.02% a day on average. There have been 16 days where Hartford Multifactor Emerging Markets ETF closed green and 14 days where ROAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | 23.98 | 23.97 | ↓$0.01 (-0.03%) | 23.94 | 24.01 | 2.08K |
| 2025-03-20 | 24.07 | 24.06 | ↓$0.01 (-0.03%) | 24.03 | 24.07 | 5.50K |
| 2025-03-19 | 24.14 | 24.18 | ↑$0.04 (0.17%) | 24.14 | 24.25 | 3.29K |
| 2025-03-18 | 24.25 | 24.20 | ↓$0.05 (-0.21%) | 24.20 | 24.26 | 2.28K |
| 2025-03-17 | 24.05 | 24.25 | ↑$0.20 (0.85%) | 24.05 | 24.25 | 4.16K |
| 2025-03-14 | 23.86 | 23.90 | ↑$0.04 (0.17%) | 23.72 | 23.93 | 22.10K |
| 2025-03-13 | 23.60 | 23.55 | ↓$0.05 (-0.21%) | 23.55 | 23.62 | 489 |
| 2025-03-12 | 23.56 | 23.58 | ↑$0.02 (0.08%) | 23.51 | 23.62 | 7.46K |
| 2025-03-11 | 23.51 | 23.46 | ↓$0.05 (-0.20%) | 23.46 | 23.51 | 359 |
| 2025-03-10 | 23.51 | 23.35 | ↓$0.16 (-0.68%) | 23.34 | 23.51 | 0.91K |
| 2025-03-07 | 23.70 | 23.81 | ↑$0.11 (0.46%) | 23.67 | 23.81 | 2.31K |
| 2025-03-06 | 23.78 | 23.71 | ↓$0.07 (-0.30%) | 23.71 | 23.86 | 3.73K |
| 2025-03-05 | 23.65 | 23.75 | ↑$0.09 (0.39%) | 23.63 | 23.75 | 2.84K |
| 2025-03-04 | 23.17 | 23.24 | ↑$0.06 (0.28%) | 23.06 | 23.24 | 4.97K |
| 2025-03-03 | 23.35 | 23.10 | ↓$0.25 (-1.09%) | 23.10 | 23.39 | 3.02K |
| 2025-02-28 | 23.16 | 23.21 | ↑$0.05 (0.21%) | 23.10 | 23.21 | 3.61K |
| 2025-02-27 | 23.64 | 23.49 | ↓$0.15 (-0.64%) | 23.49 | 23.65 | 2.43K |
| 2025-02-26 | 23.88 | 23.81 | ↓$0.07 (-0.28%) | 23.79 | 23.95 | 1.76K |
| 2025-02-25 | 23.71 | 23.72 | ↑$0.01 (0.03%) | 23.69 | 23.72 | 1.17K |
| 2025-02-24 | 23.83 | 23.80 | ↓$0.03 (-0.12%) | 23.77 | 23.90 | 38.96K |
| 2025-02-21 | 24.06 | 23.87 | ↓$0.19 (-0.80%) | 23.86 | 24.06 | 1.11K |
| 2025-02-20 | 23.97 | 23.98 | ↑$0.01 (0.03%) | 23.93 | 24.00 | 3.52K |
| 2025-02-19 | 23.88 | 23.86 | ↓$0.02 (-0.07%) | 23.84 | 23.94 | 3.02K |
| 2025-02-18 | 23.80 | 23.84 | ↑$0.04 (0.17%) | 23.80 | 23.86 | 11.95K |
| 2025-02-14 | 23.65 | 23.66 | ↑$0.01 (0.03%) | 23.65 | 23.66 | 0.96K |
| 2025-02-13 | 23.38 | 23.59 | ↑$0.20 (0.87%) | 23.38 | 23.59 | 7.71K |
| 2025-02-12 | 23.29 | 23.43 | ↑$0.14 (0.61%) | 23.29 | 23.47 | 3.92K |
| 2025-02-11 | 23.29 | 23.34 | ↑$0.05 (0.21%) | 23.29 | 23.37 | 3.29K |
| 2025-02-10 | 23.30 | 23.36 | ↑$0.06 (0.26%) | 23.30 | 23.36 | 546 |
| 2025-02-07 | 23.42 | 23.21 | ↓$0.21 (-0.89%) | 23.21 | 23.42 | 68.44K |
Create an account or log in to view more rows.
$ROAM Shorts are calling in all the favors
$ROAM always with good potential for a long term Hodl
$ROAM let’s go!! Squeeze time
$ROAM the future is so bright .. I gotta wear shades..
$ROAM had to buy calls
$ROAM let’s buy NOW!!!
$ROAM I like green candles on my birthday cake
$ROAM good place to average up
$ROAM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$ROAM rubbish