Get the Stockscreener App
24.97
1.00%
-0.2513
After Hours:
24.98
0.0084
+0.03%
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 30, 2025, is $24.97.
- Hartford Multifactor Emerging Markets Etf all-time high stock price is $28.12, occurred on January 26, 2018.
- 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 78.21% to $24.97 now.
- The 52-week high stock price for ROAM is $26.00, representing a 4.12% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for ROAM is $20.75, indicating a -16.89% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Hartford Multifactor Emerging Markets Etf (ROAM) stock in the beginning of 2024 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 30, 2025 | $25.00 | $24.90 | $0.095 | 1,826.0 | -1.00% |
| May 29, 2025 | $25.24 | $25.18 | $0.0638 | 1,719.0 | +0.47% |
| May 28, 2025 | $25.15 | $25.10 | $0.046 | 1,239.0 | -0.15% |
| May 27, 2025 | $25.17 | $25.09 | $0.0814 | 2,366.0 | +0.05% |
| May 23, 2025 | $25.13 | $25.04 | $0.0886 | 2,807.0 | +0.46% |
| May 22, 2025 | $25.09 | $24.67 | $0.42 | 3,656.0 | -0.08% |
| May 21, 2025 | $25.23 | $25.03 | $0.1975 | 1,747.0 | -0.21% |
| May 20, 2025 | $25.09 | $25.05 | $0.0333 | 2,271.0 | -0.37% |
| May 19, 2025 | $25.18 | $25.06 | $0.1187 | 3,869.0 | +0.32% |
| May 16, 2025 | $25.10 | $25.04 | $0.0545 | 1,034.0 | +0.22% |
| May 15, 2025 | $25.09 | $25.00 | $0.09 | 2,335.0 | +0.13% |
| May 14, 2025 | $25.09 | $24.99 | $0.10 | 7,744.0 | +0.20% |
| May 13, 2025 | $25.03 | $24.90 | $0.13 | 1,058.0 | +0.81% |
| May 12, 2025 | $24.81 | $24.71 | $0.10 | 3,270.0 | +1.73% |
| May 09, 2025 | $24.38 | $24.34 | $0.0341 | 4,532.0 | +1.05% |
| May 08, 2025 | $24.17 | $24.09 | $0.082 | 2,943.0 | -0.42% |
| May 07, 2025 | $24.25 | $24.14 | $0.11 | 4,149.0 | -0.77% |
| May 06, 2025 | $24.43 | $24.21 | $0.22 | 1,584.0 | -0.08% |
| May 05, 2025 | $24.47 | $24.40 | $0.0726 | 4,168.0 | +0.77% |
| May 02, 2025 | $24.25 | $24.21 | $0.04 | 1,285.0 | +1.96% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $25.24 | $23.75 | $1.50 | 59,786.0 | +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% |
Hartford Multifactor Emerging Markets Etf Stock (ROAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.72 | $21.86 | $0.859 | 90,171.0 | +1.51% |
| Nov, 2023 | $22.15 | $20.40 | $1.75 | 72,846.0 | +7.85% |
| Oct, 2023 | $21.37 | $20.26 | $1.11 | 43,081.0 | -3.00% |
| Sep, 2023 | $21.63 | $20.92 | $0.7099 | 71,435.0 | -1.50% |
| Aug, 2023 | $22.33 | $20.96 | $1.37 | 84,769.0 | -5.23% |
| Jul, 2023 | $22.71 | $20.77 | $1.95 | 67,296.0 | +7.26% |
| Jun, 2023 | $21.84 | $20.65 | $1.18 | 35,125.0 | +3.08% |
| May, 2023 | $21.13 | $20.35 | $0.78 | 36,996.0 | -1.83% |
| Apr, 2023 | $20.94 | $20.32 | $0.6199 | 71,015.0 | +1.63% |
| Mar, 2023 | $20.55 | $19.45 | $1.10 | 101,692.0 | +2.79% |
| Feb, 2023 | $21.02 | $19.89 | $1.13 | 899,175.0 | -4.38% |
| Jan, 2023 | $21.33 | $19.50 | $1.82 | 643,833.0 | +6.77% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):