Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

28.07

+0.17

(+0.61%)

At close: 03:59PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	28.07	28.07	28.07	28.07	28.07	100
25 Jul 2024	27.90	27.90	27.90	27.90	27.90	-
24 Jul 2024	28.15	28.15	28.02	28.02	28.02	1,000
23 Jul 2024	28.27	28.27	28.18	28.18	28.18	3,600
22 Jul 2024	28.33	28.33	28.33	28.33	28.33	200
19 Jul 2024	28.17	28.17	28.17	28.17	28.17	100
18 Jul 2024	28.46	28.48	28.32	28.32	28.32	1,200
17 Jul 2024	28.62	28.62	28.62	28.62	28.62	100
16 Jul 2024	28.61	28.61	28.61	28.61	28.61	100
15 Jul 2024	28.58	28.64	28.26	28.26	28.26	3,900
12 Jul 2024	28.69	28.80	28.06	28.67	28.67	9,600
11 Jul 2024	28.62	28.62	28.17	28.17	28.17	4,000
10 Jul 2024	28.33	28.33	28.33	28.33	28.33	100
09 Jul 2024	28.11	28.11	28.11	28.11	28.11	100
08 Jul 2024	28.17	28.17	28.17	28.17	28.17	100
05 Jul 2024	28.28	28.28	28.28	28.28	28.28	100
03 Jul 2024	28.16	28.16	28.16	28.16	28.16	100
02 Jul 2024	28.02	28.02	27.89	27.89	27.89	600
01 Jul 2024	27.77	27.77	27.77	27.77	27.77	100
28 Jun 2024	27.78	27.78	27.78	27.78	27.78	100
27 Jun 2024	27.70	27.70	27.70	27.70	27.70	100
27 Jun 2024	0.544 Dividend
26 Jun 2024	28.19	28.19	28.19	28.19	27.65	100
25 Jun 2024	28.32	28.32	28.32	28.32	27.77	100
24 Jun 2024	28.36	28.36	28.36	28.36	27.81	100
21 Jun 2024	28.14	28.14	28.14	28.14	27.60	100
20 Jun 2024	28.06	28.50	28.06	28.23	27.69	3,300
18 Jun 2024	28.12	28.12	28.12	28.12	27.58	100
17 Jun 2024	27.99	27.99	27.72	27.72	27.19	400
14 Jun 2024	27.93	27.93	27.93	27.93	27.40	-
13 Jun 2024	28.06	28.06	28.01	28.03	27.49	600
12 Jun 2024	28.35	28.35	28.33	28.33	27.78	100
11 Jun 2024	28.11	28.11	28.11	28.11	27.57	-
10 Jun 2024	28.42	28.42	28.42	28.42	27.87	-
07 Jun 2024	28.35	28.35	28.35	28.35	27.81	-
06 Jun 2024	28.67	28.67	28.67	28.67	28.11	100
05 Jun 2024	28.61	28.61	28.61	28.61	28.06	-
04 Jun 2024	28.50	28.50	28.50	28.50	27.95	100
03 Jun 2024	28.55	28.60	28.55	28.60	28.05	400
31 May 2024	28.28	28.44	28.28	28.44	27.89	900
30 May 2024	28.42	28.44	28.30	28.30	27.75	3,500
29 May 2024	28.56	28.56	28.22	28.22	27.68	1,300
28 May 2024	28.97	28.97	28.56	28.65	28.09	1,500
24 May 2024	28.55	28.55	28.51	28.51	27.96	300
23 May 2024	28.35	28.35	28.35	28.35	27.80	100
22 May 2024	28.48	28.48	28.48	28.48	27.93	100
21 May 2024	28.69	28.69	28.69	28.69	28.14	100
20 May 2024	28.68	28.68	28.68	28.68	28.13	100
17 May 2024	28.70	28.70	28.70	28.70	28.15	-
16 May 2024	29.00	29.00	28.64	28.64	28.09	2,500
15 May 2024	28.58	28.60	28.58	28.60	28.05	300
14 May 2024	28.44	28.44	28.44	28.44	27.89	100
13 May 2024	28.31	28.31	28.31	28.31	27.76	200
10 May 2024	28.28	28.28	28.28	28.28	27.73	100
09 May 2024	27.87	28.30	27.87	28.21	27.67	1,500
08 May 2024	28.10	28.10	28.10	28.10	27.56	-
07 May 2024	28.18	28.18	28.18	28.18	27.64	300
06 May 2024	28.06	28.06	28.06	28.06	27.52	100
03 May 2024	27.94	27.94	27.94	27.94	27.40	-
02 May 2024	27.73	27.73	27.73	27.73	27.19	-
01 May 2024	27.38	27.55	27.38	27.40	26.87	1,200
30 Apr 2024	27.46	27.46	27.40	27.40	26.87	100
29 Apr 2024	27.67	27.67	27.67	27.67	27.14	100
26 Apr 2024	27.43	27.48	27.43	27.48	26.95	800
25 Apr 2024	27.27	27.27	27.27	27.27	26.75	-
24 Apr 2024	27.51	27.51	27.31	27.33	26.80	1,100
23 Apr 2024	27.33	27.33	27.33	27.33	26.81	100
22 Apr 2024	27.19	27.19	27.19	27.19	26.67	-
19 Apr 2024	26.94	26.94	26.94	26.94	26.42	800
18 Apr 2024	26.96	27.01	26.80	26.82	26.30	1,100
17 Apr 2024	26.90	26.90	26.84	26.84	26.32	500
16 Apr 2024	26.77	26.77	26.76	26.76	26.24	100
15 Apr 2024	27.12	27.12	27.11	27.11	26.59	1,100
12 Apr 2024	27.03	27.30	27.03	27.11	26.59	600
11 Apr 2024	27.72	27.72	27.43	27.60	27.07	2,100
10 Apr 2024	27.48	27.48	27.41	27.41	26.88	1,100
09 Apr 2024	27.82	27.87	27.82	27.87	27.33	300
08 Apr 2024	27.91	27.91	27.89	27.89	27.35	600
05 Apr 2024	27.50	27.68	27.48	27.65	27.12	1,700
04 Apr 2024	27.96	27.96	27.62	27.62	27.09	2,100
03 Apr 2024	27.78	27.78	27.75	27.75	27.21	200
02 Apr 2024	27.57	27.59	27.57	27.59	27.06	400
01 Apr 2024	27.60	27.60	27.59	27.59	27.06	300
28 Mar 2024	27.73	27.73	27.73	27.73	27.20	-
27 Mar 2024	27.69	27.75	27.69	27.75	27.21	2,000
26 Mar 2024	27.62	27.62	27.62	27.62	27.08	-
25 Mar 2024	27.67	27.67	27.67	27.67	27.14	-
22 Mar 2024	27.72	27.72	27.72	27.72	27.19	100
21 Mar 2024	27.90	27.90	27.90	27.90	27.36	-
20 Mar 2024	27.90	27.90	27.90	27.90	27.37	-
19 Mar 2024	27.69	27.69	27.69	27.69	27.16	100
18 Mar 2024	27.55	27.58	27.55	27.58	27.05	200
15 Mar 2024	27.57	27.57	27.52	27.57	27.04	2,100
14 Mar 2024	27.92	27.92	27.53	27.53	26.99	1,800
13 Mar 2024	27.83	27.83	27.81	27.81	27.28	800
12 Mar 2024	27.48	27.71	27.48	27.71	27.18	1,300
11 Mar 2024	27.60	27.64	27.60	27.64	27.10	200
08 Mar 2024	27.75	27.75	27.75	27.75	27.22	200
07 Mar 2024	27.64	27.75	27.64	27.75	27.22	100
06 Mar 2024	27.58	27.58	27.47	27.47	26.94	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Hartford Multifactor Diversified International ETF (RODE)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)