New Zealand markets closed

Hartford Multifactor Developed Markets (ex-US) ETF (RODM)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
28.71+0.07 (+0.24%)
At close: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202428.6028.7228.5828.7128.7180,093
16 May 202428.6428.7128.6128.6428.6491,300
15 May 202428.6628.7428.5628.7328.73619,500
14 May 202428.4728.5528.4628.5528.5586,400
13 May 202428.4128.4828.3728.4028.4096,400
10 May 202428.4428.4628.3728.4028.4069,900
09 May 202428.0928.3328.0928.3328.3379,500
08 May 202427.9928.1127.9928.1028.10123,900
07 May 202428.1728.2028.0828.1128.11134,200
06 May 202428.0928.1228.0328.1128.1185,900
03 May 202428.0328.0327.7927.9327.931,421,300
02 May 202427.6127.7527.4727.7227.72106,900
01 May 202427.3327.6327.3027.3727.37224,400
30 Apr 202427.5827.6727.3927.3927.39189,000
29 Apr 202427.6827.7427.6227.7027.7068,900
26 Apr 202427.5127.5727.4427.5327.5356,300
25 Apr 202427.2227.4427.1427.4027.4098,900
24 Apr 202427.5927.6327.4427.5227.52113,000
23 Apr 202427.4427.6627.4427.6327.63178,200
22 Apr 202427.2827.4927.2327.4127.41317,800
19 Apr 202426.9827.0926.9527.0127.01166,500
18 Apr 202426.9427.0426.8526.9026.9088,900
17 Apr 202427.0327.0326.8126.9226.92102,000
16 Apr 202426.9826.9926.8126.8926.89254,200
15 Apr 202427.5027.5127.1027.1527.15171,400
12 Apr 202427.3827.4727.2027.2327.23205,700
11 Apr 202427.6127.6327.3627.5627.56393,200
10 Apr 202427.5227.6327.4127.5127.51173,600
09 Apr 202427.9727.9727.7527.8527.8578,000
08 Apr 202427.8527.9327.8427.8827.8892,800
05 Apr 202427.6227.7927.6027.7627.76121,800
04 Apr 202427.9928.0227.6427.6727.67198,000
03 Apr 202427.6227.8927.6227.8527.851,199,000
02 Apr 202427.6727.7427.6427.6927.69123,500
01 Apr 202427.9128.0127.8027.8527.85116,200
28 Mar 202427.9928.0627.9728.0028.00260,200
27 Mar 202427.9528.0527.9328.0428.04218,700
26 Mar 202427.9227.9527.8627.8627.86105,700
25 Mar 202427.8227.9227.8227.8227.82217,400
22 Mar 202427.9327.9827.8327.8427.84113,700
21 Mar 202428.0328.0327.9327.9327.93130,300
20 Mar 202427.7528.0127.7228.0028.00190,100
19 Mar 202427.6827.8227.6827.7927.79135,300
18 Mar 202427.8227.8327.6827.6927.69104,000
15 Mar 202427.7827.7927.6527.7227.72188,600
14 Mar 202427.9027.9027.6127.7027.70164,500
13 Mar 202427.8727.9827.8727.9327.93262,400
12 Mar 202427.8027.9227.7427.9227.92106,500
11 Mar 202427.7627.8227.6927.8127.81143,700
08 Mar 202428.0728.0727.8927.9227.92164,100
07 Mar 202427.8227.9327.8127.9127.91292,700
06 Mar 202427.6027.6827.5727.6127.61167,600
05 Mar 202427.3727.4527.2727.3227.32291,900
04 Mar 202427.3327.3727.2927.3227.32326,700
01 Mar 202427.3527.4727.2427.4627.462,778,800
29 Feb 202427.4227.4327.2427.3327.33167,300
28 Feb 202427.2827.3327.2527.2827.28135,200
27 Feb 202427.3827.4127.3227.4027.40251,300
26 Feb 202427.4027.4227.3027.3627.36254,200
23 Feb 202427.3727.4627.3727.4327.43205,000
22 Feb 202427.3127.3927.2827.3927.39402,200
21 Feb 202427.1427.2027.0927.2027.20109,100
20 Feb 202427.1927.2627.1527.1927.19121,900
16 Feb 202427.0827.2127.0327.1227.12219,400
15 Feb 202426.8627.0526.8627.0327.033,680,800
14 Feb 202426.6426.7826.6426.7726.77242,000
13 Feb 202426.6026.6626.4026.4826.48160,300
12 Feb 202426.8326.9726.8326.9126.9182,000
09 Feb 202426.7726.8326.6926.8226.82138,800
08 Feb 202426.8326.8326.6826.7626.76127,800
07 Feb 202426.9627.0026.9026.9326.93212,400
06 Feb 202426.7626.9826.7626.9726.97175,400
05 Feb 202426.8726.8726.7126.7926.79214,300
02 Feb 202427.0727.0826.9227.0327.03251,600
01 Feb 202427.1127.2827.0627.2727.27346,600
31 Jan 202427.3027.3927.0527.0827.08348,400
30 Jan 202427.1627.2327.1127.2027.20141,500
29 Jan 202427.1327.2727.0827.2627.26173,200
26 Jan 202427.2027.2527.1527.1727.17112,800
25 Jan 202427.1227.1226.9827.1127.11658,600
24 Jan 202427.2227.2327.0327.0427.04295,400
23 Jan 202426.9526.9826.8626.9626.96370,300
22 Jan 202427.0127.0826.9627.0027.00353,200
19 Jan 202426.8126.9526.7526.9426.94223,600
18 Jan 202426.8026.9226.7626.9126.91176,100
17 Jan 202426.7526.8226.6826.8026.80181,900
16 Jan 202427.1727.1826.9027.0327.035,120,600
12 Jan 202427.5127.6127.4027.4427.4497,600
11 Jan 202427.4427.4527.1527.3627.3690,300
10 Jan 202427.3127.4027.3127.3927.39183,500
09 Jan 202427.3627.3627.2627.3027.30145,900
08 Jan 202427.2427.5027.2427.4927.49286,000
05 Jan 202427.2527.4527.1927.2727.27131,200
04 Jan 202427.1827.3427.1827.2627.26178,800
03 Jan 202427.0627.1926.9927.1327.13257,800
02 Jan 202427.2027.3327.2027.2227.22165,300
29 Dec 202327.4227.4927.3627.4227.42320,200
28 Dec 202327.4427.5227.3627.3827.38146,400
27 Dec 202327.3027.4527.2927.4327.43347,600
26 Dec 202327.2527.3227.2127.2927.29137,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...