Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,627.86 -1,823.68 (-2.83%) CMC Crypto 200
1,306.94 -89.59 (-6.41%)
Hartford Schroders Commodity Strategy ETF (HCOM)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 10:51AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.40 | 15.40 | 15.38 | 15.38 | 15.38 | 200 |
| 25 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
| 24 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| 23 Apr 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 100 |
| 22 Apr 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 100 |
| 19 Apr 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 100 |
| 18 Apr 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 100 |
| 17 Apr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 700 |
| 16 Apr 2024 | 15.34 | 15.35 | 15.34 | 15.35 | 15.35 | 11,900 |
| 15 Apr 2024 | 15.31 | 15.39 | 15.31 | 15.39 | 15.39 | 200 |
| 12 Apr 2024 | 15.41 | 15.54 | 15.31 | 15.31 | 15.31 | 2,900 |
| 11 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| 10 Apr 2024 | 15.33 | 15.36 | 15.33 | 15.36 | 15.36 | 1,900 |
| 09 Apr 2024 | 15.39 | 15.39 | 15.35 | 15.35 | 15.35 | 300 |
| 08 Apr 2024 | 15.22 | 15.31 | 15.22 | 15.31 | 15.31 | 1,300 |
| 05 Apr 2024 | 15.31 | 15.31 | 15.24 | 15.24 | 15.24 | 400 |
| 04 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
| 03 Apr 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 100 |
| 02 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 100 |
| 01 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 100 |
| 28 Mar 2024 | 14.60 | 14.63 | 14.60 | 14.63 | 14.63 | 400 |
| 27 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 100 |
| 26 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 100 |
| 25 Mar 2024 | 14.59 | 14.59 | 14.57 | 14.57 | 14.57 | 200 |
| 22 Mar 2024 | 14.55 | 14.55 | 14.51 | 14.51 | 14.51 | 700 |
| 21 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 100 |
| 20 Mar 2024 | 14.55 | 14.64 | 14.55 | 14.64 | 14.64 | 600 |
| 19 Mar 2024 | 14.57 | 14.64 | 14.57 | 14.64 | 14.64 | 100 |
| 18 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
| 15 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 100 |
| 14 Mar 2024 | 14.53 | 14.56 | 14.53 | 14.56 | 14.56 | 100 |
| 13 Mar 2024 | 14.46 | 14.51 | 14.46 | 14.50 | 14.50 | 800 |
| 12 Mar 2024 | 14.40 | 14.43 | 14.40 | 14.43 | 14.43 | 400 |
| 11 Mar 2024 | 14.35 | 14.41 | 14.35 | 14.41 | 14.41 | 1,000 |
| 08 Mar 2024 | 14.36 | 14.40 | 14.36 | 14.40 | 14.40 | 200 |
| 07 Mar 2024 | 14.44 | 14.44 | 14.40 | 14.41 | 14.41 | 4,800 |
| 06 Mar 2024 | 14.37 | 14.37 | 14.34 | 14.36 | 14.36 | 1,100 |
| 05 Mar 2024 | 14.27 | 14.30 | 14.27 | 14.30 | 14.30 | 300 |
| 04 Mar 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 100 |
| 01 Mar 2024 | 14.21 | 14.24 | 14.21 | 14.24 | 14.24 | 1,600 |
| 29 Feb 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 100 |
| 28 Feb 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 300 |
| 27 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 26 Feb 2024 | 14.01 | 14.06 | 14.01 | 14.06 | 14.06 | 600 |
| 23 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 200 |
| 22 Feb 2024 | 14.12 | 14.15 | 14.12 | 14.15 | 14.15 | 3,000 |
| 21 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 20 Feb 2024 | 14.06 | 14.06 | 14.02 | 14.06 | 14.06 | 1,700 |
| 16 Feb 2024 | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | 200 |
| 15 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 100 |
| 14 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 100 |
| 13 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 200 |
| 12 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 09 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 100 |
| 08 Feb 2024 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | 500 |
| 07 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 06 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 100 |
| 05 Feb 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 100 |
| 02 Feb 2024 | 14.13 | 14.15 | 14.13 | 14.15 | 14.15 | 200 |
| 01 Feb 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 100 |
| 31 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 30 Jan 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 100 |
| 29 Jan 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 200 |
| 26 Jan 2024 | 14.36 | 14.41 | 14.36 | 14.41 | 14.41 | 100 |
| 25 Jan 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 24 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 23 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 Jan 2024 | 14.09 | 14.18 | 14.09 | 14.18 | 14.18 | 10,300 |
| 19 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 200 |
| 18 Jan 2024 | 14.14 | 14.19 | 14.14 | 14.19 | 14.19 | 300 |
| 17 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 100 |
| 16 Jan 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 100 |
| 12 Jan 2024 | 14.31 | 14.32 | 14.31 | 14.32 | 14.32 | 200 |
| 11 Jan 2024 | 14.28 | 14.30 | 14.28 | 14.30 | 14.30 | 400 |
| 10 Jan 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 100 |
| 09 Jan 2024 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | 300 |
| 08 Jan 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 200 |
| 05 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 04 Jan 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 100 |
| 03 Jan 2024 | 14.32 | 14.37 | 14.32 | 14.37 | 14.37 | 2,800 |
| 02 Jan 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 100 |
| 29 Dec 2023 | 14.51 | 14.51 | 14.41 | 14.41 | 14.41 | 1,100 |
| 28 Dec 2023 | 14.53 | 14.53 | 14.52 | 14.52 | 14.52 | 200 |
| 28 Dec 2023 | 0.11 Dividend | |||||
| 27 Dec 2023 | 14.66 | 14.66 | 14.53 | 14.53 | 14.42 | 6,000 |
| 26 Dec 2023 | 14.54 | 14.56 | 14.54 | 14.56 | 14.45 | 200 |
| 22 Dec 2023 | 14.56 | 14.56 | 14.49 | 14.49 | 14.39 | 500 |
| 22 Dec 2023 | 0.972 Dividend | |||||
| 21 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 14.33 | 100 |
| 20 Dec 2023 | 15.46 | 15.46 | 15.30 | 15.30 | 14.23 | 74,500 |
| 19 Dec 2023 | 15.35 | 15.50 | 15.35 | 15.50 | 14.41 | 94,600 |
| 18 Dec 2023 | 15.42 | 15.42 | 15.38 | 15.40 | 14.32 | 700 |
| 15 Dec 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 14.28 | 100 |
| 14 Dec 2023 | 15.14 | 15.30 | 15.14 | 15.29 | 14.22 | 3,900 |
| 13 Dec 2023 | 15.12 | 15.12 | 15.12 | 15.12 | 14.06 | 100 |
| 12 Dec 2023 | 14.98 | 15.03 | 14.97 | 14.98 | 13.93 | 1,400 |
| 11 Dec 2023 | 15.11 | 15.15 | 15.09 | 15.15 | 14.09 | 900 |
| 08 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 14.14 | 200 |
| 07 Dec 2023 | 15.19 | 15.24 | 15.17 | 15.24 | 14.17 | 600 |
| 06 Dec 2023 | 15.15 | 15.16 | 15.14 | 15.16 | 14.10 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.