Yahoo

Mail

Singapore markets closed

Straits Times Index
3,313.48
+8.49(+0.26%)
Nikkei
38,787.38
-132.88(-0.34%)
Hang Seng
19,553.61
+177.08(+0.91%)
FTSE 100
8,420.26
-18.39(-0.22%)
Bitcoin USD
66,792.95
+1,477.73(+2.26%)
CMC Crypto 200
1,350.62
-23.22(-1.69%)

Hartford Multifactor Small Cap ETF (ROSC)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

41.29

-0.04

(-0.09%)

At close: 02:47PM EDT

Time period:

17 May 2023 - 17 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	41.35	41.35	41.29	41.29	41.29	549
16 May 2024	41.30	41.35	41.30	41.33	41.33	400
15 May 2024	41.51	41.51	41.40	41.40	41.40	1,500
14 May 2024	41.25	41.29	41.11	41.29	41.29	3,600
13 May 2024	41.00	41.15	40.89	40.89	40.89	2,000
10 May 2024	40.80	40.84	40.78	40.84	40.84	700
09 May 2024	40.90	41.11	40.90	41.11	41.11	2,700
08 May 2024	40.40	40.66	40.40	40.65	40.65	1,000
07 May 2024	40.69	40.88	40.58	40.58	40.58	2,900
06 May 2024	40.54	40.55	40.54	40.55	40.55	500
03 May 2024	40.23	40.28	40.21	40.25	40.25	1,400
02 May 2024	39.70	40.03	39.70	40.03	40.03	1,100
01 May 2024	39.49	39.54	39.43	39.46	39.46	1,200
30 Apr 2024	39.47	39.77	39.31	39.31	39.31	800
29 Apr 2024	40.01	40.03	40.01	40.03	40.03	600
26 Apr 2024	39.69	39.69	39.69	39.69	39.69	100
25 Apr 2024	39.58	39.58	39.58	39.58	39.58	100
24 Apr 2024	39.98	39.98	39.98	39.98	39.98	100
23 Apr 2024	40.04	40.04	39.99	39.99	39.99	600
22 Apr 2024	39.17	39.44	39.17	39.35	39.35	700
19 Apr 2024	38.99	39.17	38.99	39.17	39.17	1,500
18 Apr 2024	38.65	38.65	38.65	38.65	38.65	200
17 Apr 2024	38.86	38.86	38.67	38.70	38.70	1,200
16 Apr 2024	39.23	39.23	39.07	39.07	39.07	300
15 Apr 2024	38.96	39.10	38.96	39.10	39.10	800
12 Apr 2024	39.46	39.46	39.25	39.31	39.31	2,300
11 Apr 2024	39.88	39.92	39.86	39.86	39.86	300
10 Apr 2024	39.77	39.77	39.65	39.70	39.70	800
09 Apr 2024	40.58	40.70	40.58	40.70	40.70	200
08 Apr 2024	40.73	40.73	40.73	40.73	40.73	100
05 Apr 2024	40.50	40.54	40.50	40.54	40.54	200
04 Apr 2024	40.97	40.97	40.42	40.42	40.42	300
03 Apr 2024	40.74	40.74	40.51	40.64	40.64	900
02 Apr 2024	40.52	40.54	40.42	40.46	40.46	2,700
01 Apr 2024	41.31	41.31	41.19	41.19	41.19	3,900
28 Mar 2024	41.65	41.65	41.48	41.63	41.63	3,600
27 Mar 2024	41.10	41.26	41.10	41.26	41.26	1,900
26 Mar 2024	40.66	40.66	40.51	40.51	40.51	500
25 Mar 2024	40.73	40.77	40.60	40.60	40.60	800
25 Mar 2024	0.167 Dividend
22 Mar 2024	40.80	40.80	40.80	40.80	40.63	100
21 Mar 2024	41.30	41.32	41.30	41.32	41.15	100
20 Mar 2024	40.18	40.92	40.18	40.92	40.75	700
19 Mar 2024	40.04	40.28	40.04	40.28	40.11	6,700
18 Mar 2024	40.11	40.13	39.89	39.89	39.73	22,800
15 Mar 2024	39.84	40.09	39.84	40.09	39.92	18,200
14 Mar 2024	39.99	39.99	39.78	39.90	39.74	1,500
13 Mar 2024	40.74	40.74	40.53	40.54	40.37	500
12 Mar 2024	40.66	40.66	40.56	40.56	40.39	300
11 Mar 2024	40.69	40.69	40.64	40.64	40.47	200
08 Mar 2024	40.93	40.97	40.93	40.97	40.81	300
07 Mar 2024	40.98	40.98	40.93	40.93	40.76	500
06 Mar 2024	40.41	40.58	40.41	40.57	40.40	1,700
05 Mar 2024	40.81	40.81	40.53	40.53	40.36	700
04 Mar 2024	40.80	40.80	40.80	40.80	40.63	100
01 Mar 2024	40.92	40.94	40.91	40.94	40.77	1,400
29 Feb 2024	40.84	40.84	40.84	40.84	40.68	100
28 Feb 2024	40.80	40.85	40.48	40.49	40.32	10,900
27 Feb 2024	40.98	40.98	40.95	40.95	40.78	400
26 Feb 2024	40.65	40.72	40.60	40.72	40.55	800
23 Feb 2024	40.31	40.67	40.31	40.47	40.31	5,700
22 Feb 2024	40.17	40.17	40.17	40.17	40.00	100
21 Feb 2024	39.71	40.22	39.71	40.22	40.06	1,300
20 Feb 2024	40.17	40.19	40.17	40.19	40.03	400
16 Feb 2024	41.11	41.11	40.66	40.67	40.51	600
15 Feb 2024	41.22	41.22	41.22	41.22	41.05	300
14 Feb 2024	40.01	40.53	40.01	40.53	40.36	1,100
13 Feb 2024	40.00	40.05	39.71	39.72	39.55	1,500
12 Feb 2024	41.33	41.33	41.30	41.30	41.13	2,800
09 Feb 2024	40.13	40.56	40.13	40.56	40.40	4,000
08 Feb 2024	39.65	40.14	39.65	40.14	39.98	2,600
07 Feb 2024	39.46	39.61	39.45	39.53	39.37	3,900
06 Feb 2024	39.68	39.74	39.60	39.67	39.51	15,000
05 Feb 2024	39.46	39.76	39.46	39.73	39.57	5,000
02 Feb 2024	40.20	40.27	40.20	40.27	40.10	5,900
01 Feb 2024	40.24	40.46	40.19	40.46	40.29	4,000
31 Jan 2024	40.69	40.69	40.10	40.10	39.93	300
30 Jan 2024	40.97	40.97	40.70	40.97	40.80	6,700
29 Jan 2024	40.54	40.84	40.54	40.84	40.67	500
26 Jan 2024	40.50	40.54	40.50	40.54	40.38	300
25 Jan 2024	40.66	40.66	40.33	40.55	40.38	10,000
24 Jan 2024	40.70	40.70	40.32	40.35	40.18	11,700
23 Jan 2024	40.77	40.95	40.48	40.53	40.37	23,000
22 Jan 2024	40.78	40.88	40.59	40.88	40.71	6,800
19 Jan 2024	39.70	40.06	39.66	40.06	39.90	1,600
18 Jan 2024	39.83	39.83	39.83	39.83	39.66	200
17 Jan 2024	39.26	39.46	39.23	39.46	39.30	800
16 Jan 2024	39.76	39.76	39.53	39.53	39.37	400
12 Jan 2024	39.99	39.99	39.99	39.99	39.82	100
11 Jan 2024	39.66	40.04	39.63	40.04	39.88	500
10 Jan 2024	40.27	40.33	40.25	40.30	40.14	5,000
09 Jan 2024	40.25	40.25	40.21	40.21	40.05	400
08 Jan 2024	40.72	40.72	40.72	40.72	40.55	300
05 Jan 2024	40.72	40.72	40.41	40.41	40.25	600
04 Jan 2024	40.54	40.76	40.54	40.71	40.54	800
03 Jan 2024	40.94	41.04	40.61	40.62	40.45	30,600
02 Jan 2024	41.30	41.49	41.14	41.34	41.17	110,500
29 Dec 2023	41.98	41.98	41.41	41.49	41.32	3,000
28 Dec 2023	41.85	41.91	41.85	41.91	41.74	400
27 Dec 2023	41.99	42.20	41.99	42.00	41.82	800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,313.48+8.49(+0.26%)

Nikkei38,787.38-132.88(-0.34%)

Hang Seng19,553.61+177.08(+0.91%)

FTSE 1008,420.26-18.39(-0.22%)

Bitcoin USD66,792.95+1,477.73(+2.26%)

CMC Crypto 2001,350.62-23.22(-1.69%)

Hartford Multifactor Small Cap ETF (ROSC)

Straits Times Index
3,313.48
+8.49(+0.26%)

Nikkei
38,787.38
-132.88(-0.34%)

Hang Seng
19,553.61
+177.08(+0.91%)

FTSE 100
8,420.26
-18.39(-0.22%)

Bitcoin USD
66,792.95
+1,477.73(+2.26%)

CMC Crypto 200
1,350.62
-23.22(-1.69%)