Skip to main content

Hartford Multifactor Diversified Intl ETF (NY: RODE )

28.12 +0.40 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 27.46 27.46 27.40 27.40 145 -0.27(-0.98%)
Apr 29, 2024 27.67 27.67 27.67 27.67 11 +0.19(+0.70%)
Apr 26, 2024 27.43 27.48 27.43 27.48 814 +0.21(+0.75%)
Apr 25, 2024 27.27 27.27 27.27 27.27 0 -0.05(-0.19%)
Apr 24, 2024 27.51 27.51 27.31 27.32 1,062 -0.01(-0.03%)
Apr 23, 2024 27.33 27.33 27.33 27.33 1 +0.14(+0.53%)
Apr 22, 2024 27.19 27.19 27.19 27.19 0 +0.25(+0.92%)
Apr 19, 2024 26.94 26.94 26.94 26.94 751 +0.12(+0.44%)
Apr 18, 2024 26.96 27.01 26.80 26.82 1,145 -0.02(-0.06%)
Apr 17, 2024 26.90 26.90 26.84 26.84 486 +0.08(+0.30%)
Apr 16, 2024 26.77 26.77 26.76 26.76 117 -0.35(-1.30%)
Apr 15, 2024 27.12 27.12 27.11 27.11 1,112 +0.00(+0.00%)
Apr 12, 2024 27.03 27.30 27.03 27.11 630 -0.49(-1.78%)
Apr 11, 2024 27.72 27.72 27.43 27.60 2,134 +0.19(+0.68%)
Apr 10, 2024 27.48 27.48 27.41 27.41 1,092 -0.46(-1.64%)
Apr 09, 2024 27.82 27.87 27.82 27.87 322 -0.02(-0.06%)
Apr 08, 2024 27.91 27.91 27.89 27.89 572 +0.24(+0.86%)
Apr 05, 2024 27.50 27.68 27.48 27.65 1,674 +0.03(+0.11%)
Apr 04, 2024 27.96 27.96 27.62 27.62 2,134 -0.13(-0.46%)
Apr 03, 2024 27.78 27.78 27.75 27.75 179 +0.16(+0.57%)
Apr 02, 2024 27.57 27.59 27.57 27.59 362 +0.00(+0.00%)
Apr 01, 2024 27.60 27.60 27.59 27.59 325 -0.14(-0.51%)
Mar 28, 2024 27.73 27.73 27.73 27.73 0 -0.02(-0.07%)
Mar 27, 2024 27.69 27.75 27.69 27.75 1,990 +0.13(+0.49%)
Mar 26, 2024 27.62 27.62 27.62 27.62 0 -0.06(-0.20%)
Mar 25, 2024 27.67 27.67 27.67 27.67 0 -0.05(-0.19%)
Mar 22, 2024 27.72 27.72 27.72 27.72 100 -0.18(-0.63%)
Mar 21, 2024 27.90 27.90 27.90 27.90 0 -0.00(-0.02%)
Mar 20, 2024 27.90 27.90 27.90 27.90 0 +0.21(+0.77%)
Mar 19, 2024 27.69 27.69 27.69 27.69 110 +0.11(+0.39%)
Mar 18, 2024 27.55 27.58 27.55 27.58 201 +0.01(+0.05%)
Mar 15, 2024 27.57 27.57 27.52 27.57 2,063 +0.04(+0.16%)
Mar 14, 2024 27.92 27.92 27.53 27.53 1,816 -0.29(-1.03%)
Mar 13, 2024 27.82 27.82 27.81 27.81 839 +0.10(+0.37%)
Mar 12, 2024 27.48 27.71 27.48 27.71 1,279 +0.07(+0.26%)
Mar 11, 2024 27.60 27.64 27.60 27.64 219 -0.12(-0.42%)
Mar 08, 2024 27.75 27.75 27.75 27.75 228 +0.00(+0.01%)
Mar 07, 2024 27.64 27.75 27.64 27.75 116 +0.28(+1.03%)
Mar 06, 2024 27.58 27.58 27.47 27.47 1,640 +0.34(+1.25%)
Mar 05, 2024 27.13 27.13 27.13 27.13 0 -0.07(-0.25%)
Mar 04, 2024 27.20 27.20 27.20 27.20 9 -0.11(-0.40%)
Mar 01, 2024 27.28 27.31 27.24 27.31 1,574 +0.19(+0.70%)
Feb 29, 2024 27.12 27.12 27.12 27.12 544 +0.07(+0.26%)
Feb 28, 2024 27.07 27.09 26.96 27.05 4,952 -0.17(-0.62%)
Feb 27, 2024 27.18 27.22 27.18 27.22 2,008 +0.11(+0.41%)
Feb 26, 2024 27.16 27.16 27.11 27.11 856 -0.17(-0.62%)
Feb 23, 2024 27.51 27.51 27.28 27.28 2,520 -0.04(-0.15%)
Feb 22, 2024 27.28 27.32 27.28 27.32 356 +0.33(+1.22%)
Feb 21, 2024 27.02 27.02 26.99 26.99 171 +0.03(+0.11%)
Feb 20, 2024 26.96 26.96 26.96 26.96 170 +0.14(+0.52%)
Feb 16, 2024 26.82 26.82 26.82 26.82 131 +0.18(+0.66%)
Feb 15, 2024 26.66 26.66 26.56 26.64 2,645 +0.22(+0.82%)
Feb 14, 2024 26.36 26.43 26.35 26.43 577 +0.23(+0.89%)
Feb 13, 2024 26.50 26.50 26.19 26.19 1,503 -0.36(-1.35%)
Feb 12, 2024 26.61 26.61 26.55 26.55 336 +0.16(+0.60%)
Feb 09, 2024 26.27 26.40 26.27 26.40 1,105 +0.07(+0.27%)
Feb 08, 2024 26.54 26.54 26.27 26.32 1,812 -0.20(-0.74%)
Feb 07, 2024 26.51 26.79 26.51 26.52 650 +0.00(+0.02%)
Feb 06, 2024 26.42 26.55 26.42 26.52 824 +0.20(+0.76%)
Feb 05, 2024 26.27 26.35 26.27 26.32 1,910 -0.09(-0.33%)
Feb 02, 2024 26.34 26.40 26.34 26.40 2,321 -0.10(-0.37%)
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.