Get the Stockscreener App
27.30
0.43%
0.1157
After Hours:
27.30
0.0002
+0.00%
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 September 09, 2025, is $27.30.
- 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 94.83% to $27.30 now.
- The 52-week high stock price for ROAM is $27.33, representing a 0.11% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for ROAM is $20.75, indicating a -23.98% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $27.36 | $27.21 | $0.15 | 5,285.0 | +0.43% |
| Sep 08, 2025 | $27.18 | $27.12 | $0.0591 | 19,976.0 | +0.42% |
| Sep 05, 2025 | $27.11 | $27.02 | $0.0873 | 2,002.0 | +0.80% |
| Sep 04, 2025 | $26.89 | $26.73 | $0.1623 | 7,125.0 | -0.07% |
| Sep 03, 2025 | $26.87 | $26.81 | $0.0637 | 1,636.0 | +0.21% |
| Sep 02, 2025 | $26.93 | $26.69 | $0.2387 | 63,488.0 | -0.28% |
| Aug 29, 2025 | $26.93 | $26.86 | $0.075 | 1,505.0 | -0.88% |
| Aug 28, 2025 | $27.17 | $27.06 | $0.1099 | 2,587.0 | +0.77% |
| Aug 27, 2025 | $26.93 | $26.78 | $0.15 | 2,045.0 | -0.55% |
| Aug 26, 2025 | $27.08 | $27.01 | $0.0668 | 641.0 | -0.12% |
| Aug 25, 2025 | $27.25 | $27.11 | $0.1399 | 1,368.0 | -0.80% |
| Aug 22, 2025 | $27.33 | $26.99 | $0.34 | 1,988.0 | +1.66% |
| Aug 21, 2025 | $26.91 | $26.88 | $0.0208 | 1,355.0 | -0.14% |
| Aug 20, 2025 | $26.92 | $26.83 | $0.0898 | 3,611.0 | -0.01% |
| Aug 19, 2025 | $27.01 | $26.93 | $0.085 | 734.0 | -0.63% |
| Aug 18, 2025 | $27.13 | $27.07 | $0.057 | 2,905.0 | +0.19% |
| Aug 15, 2025 | $27.10 | $27.04 | $0.06 | 1,224.0 | +0.17% |
| Aug 14, 2025 | $27.03 | $26.95 | $0.085 | 2,660.0 | -1.01% |
| Aug 13, 2025 | $27.29 | $27.27 | $0.015 | 2,309.0 | +0.65% |
| Aug 12, 2025 | $27.12 | $26.88 | $0.24 | 2,267.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $27.36 | $26.69 | $0.67 | 104,797.0 | +1.50% |
| 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% |
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% |
0.09%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):