New Zealand markets closed

Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
26.94+0.12 (+0.44%)
At close: 02:15PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.9426.9426.9426.9426.94800
18 Apr 202426.9627.0126.8026.8226.821,100
17 Apr 202426.9026.9026.8426.8426.84500
16 Apr 202426.7726.7726.7626.7626.76100
15 Apr 202427.1227.1227.1127.1127.111,100
12 Apr 202427.0327.3027.0327.1127.11600
11 Apr 202427.7227.7227.4327.6027.602,100
10 Apr 202427.4827.4827.4127.4127.411,100
09 Apr 202427.8227.8727.8227.8727.87300
08 Apr 202427.9127.9127.8927.8927.89600
05 Apr 202427.5027.6827.4827.6527.651,700
04 Apr 202427.9627.9627.6227.6227.622,100
03 Apr 202427.7827.7827.7527.7527.75200
02 Apr 202427.5727.5927.5727.5927.59400
01 Apr 202427.6027.6027.5927.5927.59300
28 Mar 202427.7327.7327.7327.7327.73-
27 Mar 202427.6927.7527.6927.7527.752,000
26 Mar 202427.6227.6227.6227.6227.62-
25 Mar 202427.6727.6727.6727.6727.67-
22 Mar 202427.7227.7227.7227.7227.72100
21 Mar 202427.9027.9027.9027.9027.90-
20 Mar 202427.9027.9027.9027.9027.90-
19 Mar 202427.6927.6927.6927.6927.69100
18 Mar 202427.5527.5827.5527.5827.58200
15 Mar 202427.5727.5727.5227.5727.572,100
14 Mar 202427.9227.9227.5327.5327.531,800
13 Mar 202427.8327.8327.8127.8127.81800
12 Mar 202427.4827.7127.4827.7127.711,300
11 Mar 202427.6027.6427.6027.6427.64200
08 Mar 202427.7527.7527.7527.7527.75200
07 Mar 202427.6427.7527.6427.7527.75100
06 Mar 202427.5827.5827.4727.4727.471,600
05 Mar 202427.1327.1327.1327.1327.13-
04 Mar 202427.2027.2027.2027.2027.20100
01 Mar 202427.2827.3127.2427.3127.311,600
29 Feb 202427.1227.1227.1227.1227.12500
28 Feb 202427.0727.0926.9627.0527.055,000
27 Feb 202427.1827.2227.1727.2227.222,000
26 Feb 202427.1627.1627.1127.1127.11900
23 Feb 202427.5127.5127.2827.2827.282,500
22 Feb 202427.2827.3227.2827.3227.32400
21 Feb 202427.0227.0226.9926.9926.99200
20 Feb 202426.9626.9626.9626.9626.96200
16 Feb 202426.8226.8226.8226.8226.82100
15 Feb 202426.6626.6626.5626.6526.652,600
14 Feb 202426.3626.4326.3526.4326.43600
13 Feb 202426.5026.5026.1926.1926.191,500
12 Feb 202426.6126.6126.5526.5526.55300
09 Feb 202426.2626.4026.2626.4026.401,100
08 Feb 202426.5426.5426.2726.3326.331,800
07 Feb 202426.5126.7926.5126.5226.52700
06 Feb 202426.4226.5526.4226.5226.52800
05 Feb 202426.2726.3526.2726.3226.321,900
02 Feb 202426.3426.4026.3426.4026.402,300
01 Feb 202426.4126.5026.4126.5026.50600
31 Jan 202426.2626.2626.2626.2626.26300
30 Jan 202426.3526.3826.3526.3826.38300
29 Jan 202426.3726.4326.3726.4326.431,000
26 Jan 202426.2826.2826.2726.2726.27400
25 Jan 202426.2326.2326.2326.2326.23200
24 Jan 202426.1626.1626.1626.1626.16100
23 Jan 202425.9625.9625.9625.9625.96100
22 Jan 202425.9125.9125.9125.9125.91100
19 Jan 202425.9525.9525.9525.9525.95300
18 Jan 202425.8725.8725.8725.8725.87100
17 Jan 202425.7825.7825.7825.7825.78100
16 Jan 202426.1426.1426.0426.0626.06600
12 Jan 202426.4926.4926.4926.4926.49100
11 Jan 202426.4226.4226.4226.4226.42100
10 Jan 202426.3926.4126.3926.4126.41700
09 Jan 202426.3726.3726.3726.3726.37100
08 Jan 202426.5426.6026.5426.6026.60400
05 Jan 202426.4926.4926.4926.4926.49-
04 Jan 202426.4826.4826.4726.4726.471,800
03 Jan 202426.4626.4626.4626.4626.46100
02 Jan 202426.4726.4726.4726.4726.47200
29 Dec 202327.0527.0526.7226.7226.72600
28 Dec 202326.7326.7326.6826.6826.681,300
27 Dec 202326.5726.5726.5426.5426.54800
26 Dec 202326.4126.4126.4126.4126.41-
22 Dec 202326.3026.3026.2026.3026.302,000
21 Dec 202326.9026.9926.9026.9926.99300
20 Dec 202326.5926.5926.5926.5926.59-
19 Dec 202326.8126.8126.8126.8126.81-
18 Dec 202326.6726.6926.6626.6926.69300
15 Dec 202326.6426.6426.6426.6426.64100
14 Dec 202326.8326.8326.8326.8326.83100
13 Dec 202326.5426.5826.5426.5826.58400
12 Dec 202326.1326.2126.1326.2126.21800
11 Dec 202326.1826.1826.1826.1826.18-
08 Dec 202326.0726.1326.0726.1326.131,200
07 Dec 202326.0726.1626.0726.1626.16700
06 Dec 202325.9926.0025.9926.0026.00400
05 Dec 202325.9225.9525.9225.9525.951,000
04 Dec 202325.9826.0225.9826.0226.02300
01 Dec 202326.1926.2226.1726.2226.22700
30 Nov 202326.1526.1525.8625.9325.932,100
29 Nov 202325.9625.9825.9325.9625.961,000
28 Nov 202326.0026.0026.0026.0026.00-
27 Nov 202325.8825.8825.8825.8825.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...