Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
30.97
-0.21 (-0.66%)
At close: Mar 6, 2026, 4:00 PM EST
30.97
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.73 | 31.12 | 30.66 | 30.97 | 30.97 | -0.66% | 8,288 |
| Mar 5, 2026 | 31.31 | 31.61 | 30.79 | 31.18 | 31.18 | -1.92% | 22,485 |
| Mar 4, 2026 | 31.50 | 31.89 | 31.47 | 31.79 | 31.79 | 0.35% | 42,682 |
| Mar 3, 2026 | 31.51 | 31.78 | 30.93 | 31.68 | 31.68 | -3.95% | 10,757 |
| Mar 2, 2026 | 32.79 | 33.08 | 32.71 | 32.98 | 32.98 | -1.46% | 19,446 |
| Feb 27, 2026 | 33.29 | 33.53 | 33.29 | 33.47 | 33.47 | 0.21% | 68,063 |
| Feb 26, 2026 | 33.51 | 33.51 | 33.31 | 33.40 | 33.40 | -0.57% | 20,763 |
| Feb 25, 2026 | 33.68 | 33.68 | 33.48 | 33.59 | 33.59 | 1.06% | 5,127 |
| Feb 24, 2026 | 33.02 | 33.30 | 33.02 | 33.24 | 33.24 | 0.98% | 24,659 |
| Feb 23, 2026 | 33.07 | 33.13 | 32.91 | 32.92 | 32.92 | -0.68% | 21,588 |
| Feb 20, 2026 | 32.74 | 33.14 | 32.74 | 33.14 | 33.14 | 2.03% | 3,984 |
| Feb 19, 2026 | 32.40 | 32.48 | 32.24 | 32.48 | 32.48 | -0.24% | 16,874 |
| Feb 18, 2026 | 32.59 | 33.14 | 32.47 | 32.56 | 32.56 | 0.33% | 58,085 |
| Feb 17, 2026 | 32.31 | 32.50 | 32.18 | 32.45 | 32.45 | - | 37,024 |
| Feb 13, 2026 | 32.27 | 32.48 | 32.24 | 32.45 | 32.45 | -0.01% | 29,206 |
| Feb 12, 2026 | 32.70 | 32.79 | 32.43 | 32.45 | 32.45 | -0.69% | 244,286 |
| Feb 11, 2026 | 32.51 | 32.68 | 32.44 | 32.68 | 32.68 | 1.60% | 28,631 |
| Feb 10, 2026 | 32.28 | 32.32 | 32.15 | 32.17 | 32.16 | 0.26% | 26,893 |
| Feb 9, 2026 | 31.98 | 32.14 | 31.97 | 32.08 | 32.08 | 0.94% | 6,675 |
| Feb 6, 2026 | 31.66 | 31.78 | 31.55 | 31.78 | 31.78 | 1.61% | 9,484 |
| Feb 5, 2026 | 31.42 | 31.42 | 31.20 | 31.28 | 31.28 | -0.64% | 18,390 |
| Feb 4, 2026 | 31.72 | 31.72 | 31.36 | 31.48 | 31.48 | -0.30% | 15,783 |
| Feb 3, 2026 | 31.74 | 31.74 | 31.43 | 31.57 | 31.57 | 0.49% | 5,972 |
| Feb 2, 2026 | 31.12 | 31.52 | 31.12 | 31.42 | 31.42 | 0.10% | 17,383 |
| Jan 30, 2026 | 31.71 | 31.71 | 31.38 | 31.39 | 31.39 | -1.95% | 5,076 |
| Jan 29, 2026 | 32.23 | 32.23 | 31.73 | 32.01 | 32.01 | 0.02% | 9,664 |
| Jan 28, 2026 | 32.01 | 32.03 | 31.84 | 32.01 | 32.01 | 0.63% | 9,798 |
| Jan 27, 2026 | 31.65 | 33.12 | 31.63 | 31.81 | 31.81 | 1.70% | 11,883 |
| Jan 26, 2026 | 31.22 | 31.37 | 31.22 | 31.27 | 31.27 | 0.55% | 12,722 |
| Jan 23, 2026 | 30.76 | 31.13 | 30.76 | 31.10 | 31.10 | 0.56% | 84,381 |
| Jan 22, 2026 | 30.84 | 31.02 | 30.80 | 30.93 | 30.93 | 0.26% | 12,838 |
| Jan 21, 2026 | 30.76 | 30.86 | 30.66 | 30.85 | 30.85 | 1.21% | 10,260 |
| Jan 20, 2026 | 30.50 | 30.62 | 30.44 | 30.48 | 30.48 | 0.03% | 14,256 |
| Jan 16, 2026 | 30.51 | 30.51 | 30.40 | 30.47 | 30.47 | -0.57% | 14,953 |
| Jan 15, 2026 | 30.49 | 30.75 | 30.49 | 30.65 | 30.65 | 0.35% | 10,495 |
| Jan 14, 2026 | 30.42 | 30.93 | 30.40 | 30.54 | 30.54 | 0.94% | 23,586 |
| Jan 13, 2026 | 30.46 | 30.46 | 30.22 | 30.26 | 30.26 | -0.24% | 73,427 |
| Jan 12, 2026 | 30.31 | 30.33 | 30.18 | 30.33 | 30.33 | 0.99% | 24,689 |
| Jan 9, 2026 | 30.01 | 30.13 | 29.94 | 30.03 | 30.03 | 0.56% | 8,096 |
| Jan 8, 2026 | 29.91 | 29.93 | 29.69 | 29.86 | 29.86 | -0.19% | 51,700 |
| Jan 7, 2026 | 30.01 | 30.14 | 29.66 | 29.92 | 29.92 | 0.18% | 12,647 |
| Jan 6, 2026 | 29.98 | 30.00 | 29.51 | 29.87 | 29.87 | 0.66% | 6,625 |
| Jan 5, 2026 | 29.55 | 29.67 | 29.44 | 29.67 | 29.67 | 0.31% | 49,707 |
| Jan 2, 2026 | 29.55 | 29.59 | 29.48 | 29.58 | 29.58 | 1.52% | 2,088 |
| Dec 31, 2025 | 29.13 | 29.18 | 29.10 | 29.13 | 29.13 | -0.22% | 4,265 |
| Dec 30, 2025 | 29.20 | 29.31 | 29.14 | 29.20 | 29.20 | 0.63% | 5,683 |
| Dec 29, 2025 | 29.03 | 29.03 | 28.91 | 29.01 | 29.01 | -0.52% | 3,621 |
| Dec 26, 2025 | 29.21 | 29.22 | 29.05 | 29.17 | 29.17 | 0.44% | 13,973 |
| Dec 24, 2025 | 29.05 | 29.08 | 29.03 | 29.04 | 29.04 | 0.33% | 11,416 |
| Dec 23, 2025 | 28.79 | 28.94 | 28.79 | 28.94 | 28.94 | -1.19% | 9,339 |
| Dec 22, 2025 | 29.19 | 29.31 | 29.19 | 29.29 | 28.78 | 0.45% | 7,884 |
| Dec 19, 2025 | 29.10 | 29.27 | 29.10 | 29.16 | 28.65 | 0.70% | 4,008 |
| Dec 18, 2025 | 28.91 | 29.04 | 28.88 | 28.96 | 28.45 | 0.73% | 2,840 |
| Dec 17, 2025 | 29.01 | 29.01 | 28.70 | 28.75 | 28.24 | -0.67% | 13,322 |
| Dec 16, 2025 | 28.97 | 28.98 | 28.87 | 28.94 | 28.43 | -0.95% | 2,975 |
| Dec 15, 2025 | 29.38 | 29.38 | 29.22 | 29.22 | 28.71 | 0.23% | 4,142 |
| Dec 12, 2025 | 29.35 | 29.35 | 29.14 | 29.15 | 28.64 | -0.83% | 4,364 |
| Dec 11, 2025 | 29.31 | 29.47 | 29.31 | 29.40 | 28.88 | 0.16% | 7,978 |
| Dec 10, 2025 | 29.15 | 29.35 | 29.15 | 29.35 | 28.84 | 0.81% | 6,951 |
| Dec 9, 2025 | 29.01 | 29.16 | 29.01 | 29.11 | 28.60 | -0.09% | 6,918 |
| Dec 8, 2025 | 29.22 | 29.27 | 29.12 | 29.14 | 28.63 | -0.68% | 3,958 |
| Dec 5, 2025 | 29.53 | 29.58 | 29.31 | 29.34 | 28.83 | 0.31% | 4,804 |
| Dec 4, 2025 | 29.21 | 29.29 | 29.19 | 29.25 | 28.74 | 0.33% | 2,731 |
| Dec 3, 2025 | 29.11 | 29.17 | 29.11 | 29.16 | 28.65 | -0.22% | 2,788 |
| Dec 2, 2025 | 29.19 | 29.22 | 29.12 | 29.22 | 28.71 | 0.34% | 11,268 |
| Dec 1, 2025 | 29.18 | 29.20 | 29.12 | 29.12 | 28.61 | -0.16% | 4,361 |
| Nov 28, 2025 | 29.11 | 29.17 | 29.11 | 29.17 | 28.66 | 0.28% | 155 |
| Nov 26, 2025 | 28.98 | 29.09 | 28.96 | 29.09 | 28.58 | 0.69% | 5,407 |
| Nov 25, 2025 | 28.79 | 28.91 | 28.75 | 28.89 | 28.38 | 0.51% | 6,006 |
| Nov 24, 2025 | 28.44 | 28.74 | 28.44 | 28.74 | 28.24 | 0.24% | 1,761 |
| Nov 21, 2025 | 28.39 | 28.86 | 28.38 | 28.67 | 28.17 | 0.14% | 18,760 |
| Nov 20, 2025 | 29.10 | 29.10 | 28.63 | 28.63 | 28.13 | -0.84% | 6,076 |
| Nov 19, 2025 | 28.77 | 28.97 | 28.77 | 28.87 | 28.37 | -0.06% | 11,486 |
| Nov 18, 2025 | 28.83 | 28.96 | 28.83 | 28.89 | 28.38 | -0.63% | 7,707 |
| Nov 17, 2025 | 29.38 | 29.38 | 28.98 | 29.07 | 28.56 | -1.08% | 9,316 |
| Nov 14, 2025 | 29.30 | 29.46 | 29.30 | 29.39 | 28.87 | 0.13% | 12,034 |
| Nov 13, 2025 | 29.58 | 29.61 | 29.35 | 29.35 | 28.84 | -1.03% | 6,771 |
| Nov 12, 2025 | 29.55 | 30.13 | 29.45 | 29.66 | 29.14 | 0.47% | 17,836 |
| Nov 11, 2025 | 29.47 | 29.57 | 29.45 | 29.52 | 29.00 | 0.68% | 7,935 |
| Nov 10, 2025 | 29.24 | 29.43 | 29.14 | 29.32 | 28.81 | 1.18% | 73,356 |
| Nov 7, 2025 | 28.84 | 28.99 | 28.80 | 28.98 | 28.47 | -0.29% | 8,736 |
| Nov 6, 2025 | 29.12 | 29.15 | 28.98 | 29.06 | 28.55 | -0.32% | 17,612 |
| Nov 5, 2025 | 28.79 | 29.21 | 28.79 | 29.15 | 28.64 | 0.98% | 10,951 |
| Nov 4, 2025 | 28.90 | 29.01 | 28.86 | 28.87 | 28.37 | -1.30% | 100,732 |
| Nov 3, 2025 | 29.21 | 29.29 | 29.13 | 29.25 | 28.74 | 0.66% | 11,033 |
| Oct 31, 2025 | 29.03 | 29.06 | 28.96 | 29.06 | 28.55 | -0.01% | 12,542 |
| Oct 30, 2025 | 29.04 | 29.13 | 29.01 | 29.06 | 28.55 | -0.74% | 5,965 |
| Oct 29, 2025 | 29.34 | 29.42 | 29.26 | 29.28 | 28.77 | 0.39% | 7,633 |
| Oct 28, 2025 | 29.00 | 29.24 | 29.00 | 29.17 | 28.66 | 0.15% | 3,282 |
| Oct 27, 2025 | 29.12 | 29.14 | 29.06 | 29.12 | 28.61 | 0.60% | 3,755 |
| Oct 24, 2025 | 28.99 | 29.00 | 28.91 | 28.95 | 28.44 | 0.32% | 21,828 |
| Oct 23, 2025 | 28.69 | 28.91 | 28.69 | 28.86 | 28.35 | 0.59% | 13,292 |
| Oct 22, 2025 | 28.74 | 28.77 | 28.60 | 28.69 | 28.19 | 0.30% | 8,788 |
| Oct 21, 2025 | 28.64 | 28.66 | 28.55 | 28.60 | 28.10 | -0.79% | 205,110 |
| Oct 20, 2025 | 28.67 | 28.83 | 28.64 | 28.83 | 28.33 | 1.13% | 65,097 |
| Oct 17, 2025 | 28.39 | 28.57 | 28.39 | 28.51 | 28.01 | 0.30% | 64,313 |
| Oct 16, 2025 | 28.49 | 28.58 | 28.41 | 28.42 | 27.92 | 1.16% | 5,394 |
| Oct 15, 2025 | 28.10 | 28.12 | 28.07 | 28.10 | 27.61 | 0.85% | 2,085 |
| Oct 14, 2025 | 27.73 | 27.90 | 27.73 | 27.86 | 27.37 | -0.26% | 2,006 |
| Oct 13, 2025 | 27.79 | 27.97 | 27.78 | 27.93 | 27.45 | 2.14% | 7,078 |