Hartford Multifactor Emerging Markets ETF (ROAM)
NYSEARCA: ROAM · Real-Time Price · USD
33.69
-0.13 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ROAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.70 | 33.75 | 33.33 | 33.69 | 33.69 | -0.38% | 10,477 |
| Apr 27, 2026 | 33.91 | 33.97 | 33.80 | 33.82 | 33.82 | -0.02% | 46,259 |
| Apr 24, 2026 | 33.80 | 33.87 | 33.68 | 33.83 | 33.83 | 0.81% | 11,762 |
| Apr 23, 2026 | 33.79 | 33.97 | 33.40 | 33.56 | 33.56 | -1.91% | 182,991 |
| Apr 22, 2026 | 34.10 | 34.22 | 34.09 | 34.21 | 34.21 | 1.44% | 43,583 |
| Apr 21, 2026 | 34.45 | 34.45 | 33.69 | 33.72 | 33.72 | -1.08% | 24,017 |
| Apr 20, 2026 | 34.04 | 34.18 | 33.97 | 34.09 | 34.09 | -0.52% | 27,471 |
| Apr 17, 2026 | 34.25 | 34.41 | 34.20 | 34.27 | 34.27 | 1.92% | 52,420 |
| Apr 16, 2026 | 33.49 | 33.69 | 33.49 | 33.63 | 33.63 | 0.77% | 8,529 |
| Apr 15, 2026 | 33.36 | 33.43 | 33.30 | 33.37 | 33.37 | 0.44% | 3,453 |
| Apr 14, 2026 | 32.95 | 33.24 | 32.95 | 33.22 | 33.22 | 0.98% | 44,066 |
| Apr 13, 2026 | 32.52 | 32.93 | 32.52 | 32.90 | 32.90 | 0.77% | 12,236 |
| Apr 10, 2026 | 32.87 | 32.87 | 32.61 | 32.65 | 32.65 | 0.03% | 8,158 |
| Apr 9, 2026 | 32.76 | 32.80 | 32.32 | 32.64 | 32.64 | 1.10% | 21,629 |
| Apr 8, 2026 | 32.62 | 32.62 | 32.22 | 32.29 | 32.28 | 3.40% | 182,151 |
| Apr 7, 2026 | 31.06 | 31.23 | 30.94 | 31.22 | 31.22 | 0.16% | 8,811 |
| Apr 6, 2026 | 31.27 | 31.50 | 31.11 | 31.17 | 31.17 | 0.12% | 16,857 |
| Apr 2, 2026 | 30.74 | 31.18 | 30.74 | 31.14 | 31.13 | 0.27% | 41,661 |
| Apr 1, 2026 | 31.08 | 31.33 | 30.91 | 31.05 | 31.05 | 0.14% | 31,752 |
| Mar 31, 2026 | 30.34 | 31.01 | 30.34 | 31.01 | 31.01 | 2.47% | 6,017 |
| Mar 30, 2026 | 30.48 | 30.48 | 30.17 | 30.26 | 30.26 | -0.62% | 10,016 |
| Mar 27, 2026 | 30.47 | 30.57 | 30.29 | 30.45 | 30.45 | -0.49% | 11,352 |
| Mar 26, 2026 | 30.97 | 31.03 | 30.52 | 30.60 | 30.60 | -1.68% | 15,978 |
| Mar 25, 2026 | 31.17 | 31.30 | 31.04 | 31.12 | 31.12 | 1.47% | 8,577 |
| Mar 24, 2026 | 30.63 | 30.86 | 30.43 | 30.67 | 30.67 | -1.83% | 23,370 |
| Mar 23, 2026 | 30.98 | 31.40 | 30.88 | 31.24 | 31.24 | 2.10% | 55,476 |
| Mar 20, 2026 | 31.01 | 31.01 | 30.58 | 30.60 | 30.60 | -2.64% | 7,569 |
| Mar 19, 2026 | 30.92 | 31.52 | 30.90 | 31.43 | 31.43 | 0.70% | 56,843 |
| Mar 18, 2026 | 31.47 | 31.54 | 31.12 | 31.21 | 31.21 | -0.99% | 5,848 |
| Mar 17, 2026 | 31.51 | 31.66 | 31.51 | 31.52 | 31.52 | 0.61% | 4,949 |
| Mar 16, 2026 | 31.19 | 31.44 | 31.19 | 31.33 | 31.33 | 1.49% | 4,594 |
| Mar 13, 2026 | 31.22 | 31.22 | 30.81 | 30.87 | 30.87 | -0.64% | 10,068 |
| Mar 12, 2026 | 31.34 | 31.35 | 31.03 | 31.07 | 31.07 | -1.61% | 39,224 |
| Mar 11, 2026 | 31.56 | 31.65 | 31.41 | 31.58 | 31.58 | 0.45% | 28,658 |
| Mar 10, 2026 | 31.28 | 31.77 | 31.14 | 31.44 | 31.44 | - | 14,966 |
| Mar 9, 2026 | 30.62 | 31.47 | 30.52 | 31.44 | 31.44 | 1.51% | 16,239 |
| 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 |