Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,596.10
+357.68(+0.54%)
CMC Crypto 200
1,383.19
-34.69(-2.45%)

Hartford Multifactor Diversified International ETF (RODE)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

27.94

-0.09

(-0.34%)

At close: 03:59PM EDT

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	27.93	27.93	27.93	27.93	27.93	-
13 Jun 2024	28.06	28.06	28.01	28.03	28.03	600
12 Jun 2024	28.35	28.35	28.33	28.33	28.33	100
11 Jun 2024	28.11	28.11	28.11	28.11	28.11	-
10 Jun 2024	28.42	28.42	28.42	28.42	28.42	-
07 Jun 2024	28.35	28.35	28.35	28.35	28.35	-
06 Jun 2024	28.67	28.67	28.67	28.67	28.67	100
05 Jun 2024	28.61	28.61	28.61	28.61	28.61	-
04 Jun 2024	28.50	28.50	28.50	28.50	28.50	100
03 Jun 2024	28.55	28.60	28.55	28.60	28.60	400
31 May 2024	28.28	28.44	28.28	28.44	28.44	900
30 May 2024	28.42	28.44	28.30	28.30	28.30	3,500
29 May 2024	28.56	28.56	28.22	28.22	28.22	1,300
28 May 2024	28.97	28.97	28.56	28.65	28.65	1,500
24 May 2024	28.55	28.55	28.51	28.51	28.51	300
23 May 2024	28.35	28.35	28.35	28.35	28.35	100
22 May 2024	28.48	28.48	28.48	28.48	28.48	100
21 May 2024	28.69	28.69	28.69	28.69	28.69	100
20 May 2024	28.68	28.68	28.68	28.68	28.68	100
17 May 2024	28.70	28.70	28.70	28.70	28.70	-
16 May 2024	29.00	29.00	28.64	28.64	28.64	2,500
15 May 2024	28.58	28.60	28.58	28.60	28.60	300
14 May 2024	28.44	28.44	28.44	28.44	28.44	100
13 May 2024	28.31	28.31	28.31	28.31	28.31	200
10 May 2024	28.28	28.28	28.28	28.28	28.28	100
09 May 2024	27.87	28.30	27.87	28.21	28.21	1,500
08 May 2024	28.10	28.10	28.10	28.10	28.10	-
07 May 2024	28.18	28.18	28.18	28.18	28.18	300
06 May 2024	28.06	28.06	28.06	28.06	28.06	100
03 May 2024	27.94	27.94	27.94	27.94	27.94	-
02 May 2024	27.73	27.73	27.73	27.73	27.73	-
01 May 2024	27.38	27.55	27.38	27.40	27.40	1,200
30 Apr 2024	27.46	27.46	27.40	27.40	27.40	100
29 Apr 2024	27.67	27.67	27.67	27.67	27.67	100
26 Apr 2024	27.43	27.48	27.43	27.48	27.48	800
25 Apr 2024	27.27	27.27	27.27	27.27	27.27	-
24 Apr 2024	27.51	27.51	27.31	27.33	27.33	1,100
23 Apr 2024	27.33	27.33	27.33	27.33	27.33	100
22 Apr 2024	27.19	27.19	27.19	27.19	27.19	-
19 Apr 2024	26.94	26.94	26.94	26.94	26.94	800
18 Apr 2024	26.96	27.01	26.80	26.82	26.82	1,100
17 Apr 2024	26.90	26.90	26.84	26.84	26.84	500
16 Apr 2024	26.77	26.77	26.76	26.76	26.76	100
15 Apr 2024	27.12	27.12	27.11	27.11	27.11	1,100
12 Apr 2024	27.03	27.30	27.03	27.11	27.11	600
11 Apr 2024	27.72	27.72	27.43	27.60	27.60	2,100
10 Apr 2024	27.48	27.48	27.41	27.41	27.41	1,100
09 Apr 2024	27.82	27.87	27.82	27.87	27.87	300
08 Apr 2024	27.91	27.91	27.89	27.89	27.89	600
05 Apr 2024	27.50	27.68	27.48	27.65	27.65	1,700
04 Apr 2024	27.96	27.96	27.62	27.62	27.62	2,100
03 Apr 2024	27.78	27.78	27.75	27.75	27.75	200
02 Apr 2024	27.57	27.59	27.57	27.59	27.59	400
01 Apr 2024	27.60	27.60	27.59	27.59	27.59	300
28 Mar 2024	27.73	27.73	27.73	27.73	27.73	-
27 Mar 2024	27.69	27.75	27.69	27.75	27.75	2,000
26 Mar 2024	27.62	27.62	27.62	27.62	27.62	-
25 Mar 2024	27.67	27.67	27.67	27.67	27.67	-
22 Mar 2024	27.72	27.72	27.72	27.72	27.72	100
21 Mar 2024	27.90	27.90	27.90	27.90	27.90	-
20 Mar 2024	27.90	27.90	27.90	27.90	27.90	-
19 Mar 2024	27.69	27.69	27.69	27.69	27.69	100
18 Mar 2024	27.55	27.58	27.55	27.58	27.58	200
15 Mar 2024	27.57	27.57	27.52	27.57	27.57	2,100
14 Mar 2024	27.92	27.92	27.53	27.53	27.53	1,800
13 Mar 2024	27.83	27.83	27.81	27.81	27.81	800
12 Mar 2024	27.48	27.71	27.48	27.71	27.71	1,300
11 Mar 2024	27.60	27.64	27.60	27.64	27.64	200
08 Mar 2024	27.75	27.75	27.75	27.75	27.75	200
07 Mar 2024	27.64	27.75	27.64	27.75	27.75	100
06 Mar 2024	27.58	27.58	27.47	27.47	27.47	1,600
05 Mar 2024	27.13	27.13	27.13	27.13	27.13	-
04 Mar 2024	27.20	27.20	27.20	27.20	27.20	100
01 Mar 2024	27.28	27.31	27.24	27.31	27.31	1,600
29 Feb 2024	27.12	27.12	27.12	27.12	27.12	500
28 Feb 2024	27.07	27.09	26.96	27.05	27.05	5,000
27 Feb 2024	27.18	27.22	27.17	27.22	27.22	2,000
26 Feb 2024	27.16	27.16	27.11	27.11	27.11	900
23 Feb 2024	27.51	27.51	27.28	27.28	27.28	2,500
22 Feb 2024	27.28	27.32	27.28	27.32	27.32	400
21 Feb 2024	27.02	27.02	26.99	26.99	26.99	200
20 Feb 2024	26.96	26.96	26.96	26.96	26.96	200
16 Feb 2024	26.82	26.82	26.82	26.82	26.82	100
15 Feb 2024	26.66	26.66	26.56	26.65	26.65	2,600
14 Feb 2024	26.36	26.43	26.35	26.43	26.43	600
13 Feb 2024	26.50	26.50	26.19	26.19	26.19	1,500
12 Feb 2024	26.61	26.61	26.55	26.55	26.55	300
09 Feb 2024	26.26	26.40	26.26	26.40	26.40	1,100
08 Feb 2024	26.54	26.54	26.27	26.33	26.33	1,800
07 Feb 2024	26.51	26.79	26.51	26.52	26.52	700
06 Feb 2024	26.42	26.55	26.42	26.52	26.52	800
05 Feb 2024	26.27	26.35	26.27	26.32	26.32	1,900
02 Feb 2024	26.34	26.40	26.34	26.40	26.40	2,300
01 Feb 2024	26.41	26.50	26.41	26.50	26.50	600
31 Jan 2024	26.26	26.26	26.26	26.26	26.26	300
30 Jan 2024	26.35	26.38	26.35	26.38	26.38	300
29 Jan 2024	26.37	26.43	26.37	26.43	26.43	1,000
26 Jan 2024	26.28	26.28	26.27	26.27	26.27	400
25 Jan 2024	26.23	26.23	26.23	26.23	26.23	200
24 Jan 2024	26.16	26.16	26.16	26.16	26.16	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,596.10+357.68(+0.54%)

CMC Crypto 2001,383.19-34.69(-2.45%)

Hartford Multifactor Diversified International ETF (RODE)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,596.10
+357.68(+0.54%)

CMC Crypto 200
1,383.19
-34.69(-2.45%)