Singapore markets close in 3 hours 30 minutes
Straits Times Index
3,322.69 +8.55 (+0.26%) Nikkei
39,085.98 +281.33 (+0.73%) Hang Seng
18,105.70 +77.99 (+0.43%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,301.00 -1,261.29 (-2.02%) CMC Crypto 200
1,273.90 -35.82 (-2.74%)
Hartford Multifactor Diversified International ETF (RODE)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 100 |
| 21 Jun 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 100 |
| 20 Jun 2024 | 28.06 | 28.50 | 28.06 | 28.23 | 28.23 | 3,300 |
| 18 Jun 2024 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 100 |
| 17 Jun 2024 | 27.99 | 27.99 | 27.72 | 27.72 | 27.72 | 400 |
| 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 |
| *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.