Get the Stockscreener App
35.37
1.76%
0.612
After Hours:
35.39
0.0176
+0.05%
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Price History
The historical daily chart and data for Hartford Multifactor Emerging Markets Etf stock (ROAM), show that the latest closing stock price as of May 06, 2026, is $35.37.
- Hartford Multifactor Emerging Markets Etf all-time high stock price is $34.47, occurred on May 01, 2026.
- The lowest Hartford Multifactor Emerging Markets Etf stock price recorded was $14.01 on March 19, 2020. Since then, Hartford Multifactor Emerging Markets Etf's stock price has risen over 152.44% to $35.37 now.
- The 52-week high stock price for ROAM is $34.47, representing a -2.55% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for ROAM is $24.09, indicating a -31.90% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Hartford Multifactor Emerging Markets Etf (ROAM) stock in the beginning of 2025 was $24.13. The stock closed the year at $19.48, a loss of over -19.26% for the year.
The table below shows more information about ROAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $35.39 | $35.15 | $0.245 | 18,308.0 | +1.76% |
| May 05, 2026 | $34.83 | $34.60 | $0.23 | 4,772.0 | +2.24% |
| May 04, 2026 | $34.34 | $33.94 | $0.40 | 13,776.0 | -0.61% |
| May 01, 2026 | $34.47 | $34.12 | $0.35 | 8,496.0 | -0.02% |
| Apr 30, 2026 | $34.22 | $33.74 | $0.475 | 14,630.0 | +1.79% |
| Apr 29, 2026 | $33.77 | $33.53 | $0.24 | 20,448.0 | -0.23% |
| Apr 28, 2026 | $33.75 | $33.33 | $0.4192 | 10,477.0 | -0.37% |
| Apr 27, 2026 | $33.97 | $33.80 | $0.174 | 46,259.0 | -0.03% |
| Apr 24, 2026 | $33.87 | $33.68 | $0.19 | 11,762.0 | +0.81% |
| Apr 23, 2026 | $33.97 | $33.40 | $0.5656 | 182,991.0 | -1.91% |
| Apr 22, 2026 | $34.22 | $34.09 | $0.125 | 43,583.0 | +1.44% |
| Apr 21, 2026 | $34.45 | $33.69 | $0.76 | 24,015.0 | -1.08% |
| Apr 20, 2026 | $34.18 | $33.97 | $0.21 | 27,471.0 | -0.52% |
| Apr 17, 2026 | $34.40 | $34.20 | $0.2046 | 52,420.0 | +1.92% |
| Apr 16, 2026 | $33.69 | $33.49 | $0.1993 | 8,529.0 | +0.77% |
| Apr 15, 2026 | $33.43 | $33.30 | $0.13 | 3,453.0 | +0.44% |
| Apr 14, 2026 | $33.24 | $32.95 | $0.29 | 44,066.0 | +0.98% |
| Apr 13, 2026 | $32.93 | $32.52 | $0.415 | 12,236.0 | +0.77% |
| Apr 10, 2026 | $32.87 | $32.61 | $0.26 | 8,158.0 | +0.03% |
| Apr 09, 2026 | $32.80 | $32.32 | $0.48 | 21,629.0 | +1.10% |
| Apr 08, 2026 | $32.62 | $32.22 | $0.40 | 182,151.0 | +3.40% |
| Apr 07, 2026 | $31.23 | $30.94 | $0.2899 | 8,811.0 | +0.16% |
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hartford Multifactor Emerging Markets Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hartford Multifactor Emerging Markets Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $35.39 | $33.94 | $1.45 | 63,660.0 | +3.38% |
| Apr, 2026 | $34.45 | $30.74 | $3.71 | 813,359.0 | +10.34% |
| Mar, 2026 | $33.08 | $30.17 | $2.91 | 423,462.0 | -7.36% |
| Feb, 2026 | $33.68 | $31.12 | $2.56 | 658,873.0 | +6.63% |
| Jan, 2026 | $33.12 | $29.44 | $3.68 | 448,891.0 | +7.74% |
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.58 | $28.70 | $0.8759 | 135,315.0 | +0.11% |
| Nov, 2025 | $30.12 | $28.38 | $1.75 | 333,570.0 | +0.37% |
| Oct, 2025 | $29.42 | $27.35 | $2.07 | 476,164.0 | +4.28% |
| Sep, 2025 | $28.21 | $26.69 | $1.52 | 171,593.0 | +3.61% |
| Aug, 2025 | $27.33 | $26.03 | $1.30 | 44,816.0 | +2.93% |
| Jul, 2025 | $26.84 | $26.13 | $0.7104 | 204,407.0 | -0.72% |
| Jun, 2025 | $26.42 | $25.02 | $1.40 | 107,026.0 | +5.40% |
| May, 2025 | $25.24 | $23.75 | $1.50 | 57,960.0 | +4.78% |
| Apr, 2025 | $23.83 | $20.75 | $3.08 | 306,491.0 | +1.24% |
| Mar, 2025 | $24.26 | $23.10 | $1.16 | 68,641.0 | +1.42% |
| Feb, 2025 | $24.06 | $22.81 | $1.25 | 185,213.0 | +0.17% |
| Jan, 2025 | $23.44 | $22.28 | $1.16 | 93,806.0 | +1.60% |
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.67 | $22.83 | $1.84 | 111,935.0 | -3.97% |
| Nov, 2024 | $24.89 | $23.26 | $1.63 | 280,503.0 | -2.42% |
| Oct, 2024 | $25.60 | $24.38 | $1.22 | 117,770.0 | -4.48% |
| Sep, 2024 | $26.00 | $23.64 | $2.36 | 70,590.0 | +3.76% |
| Aug, 2024 | $24.87 | $22.41 | $2.46 | 163,506.0 | +1.49% |
| Jul, 2024 | $24.95 | $23.81 | $1.14 | 361,956.0 | +0.39% |
| Jun, 2024 | $24.52 | $23.72 | $0.8009 | 248,189.0 | +1.18% |
| May, 2024 | $24.62 | $23.17 | $1.45 | 133,774.0 | +3.08% |
| Apr, 2024 | $23.68 | $22.53 | $1.15 | 172,548.0 | -0.61% |
| Mar, 2024 | $23.61 | $22.96 | $0.65 | 119,120.0 | +2.24% |
| Feb, 2024 | $23.18 | $22.07 | $1.11 | 139,051.0 | +3.81% |
| Jan, 2024 | $22.05 | $21.02 | $1.03 | 85,936.0 | -1.79% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):