Hartford Multifactor Small Cap ETF (ROSC)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1378 | -0.347278225806 | 39.68 | 40.34 | 39.29 | 2268 | 39.58697874 | SP |
| 4 | -0.7678 | -1.90473827834 | 40.31 | 41.36 | 39.21 | 1142 | 39.86245324 | SP |
| 12 | -1.0578 | -2.60541871921 | 40.6 | 41.58 | 38.5 | 1049 | 40.2231505 | SP |
| 26 | -2.0978 | -5.03794428434 | 41.64 | 42.1998 | 38.5 | 3299 | 40.62594999 | SP |
| 52 | 3.7222 | 10.3914014517 | 35.82 | 42.1998 | 34.2537 | 2228 | 39.72976569 | SP |
| 156 | 0.5322 | 1.36426557293 | 39.01 | 42.82 | 32.05 | 3556 | 38.45032377 | SP |
| 260 | 9.3904 | 31.1437459787 | 30.1518 | 42.82 | 17.62 | 3313 | 35.93772673 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719441000 | 39.5422 | 0.04 | 0.09 | 39.29 | 39.5422 | 39.29 | 1863 |
| 1719354600 | 39.5051 | -0.3 | -0.76 | 39.81 | 39.81 | 39.48 | 434 |
| 1719268200 | 39.8087 | 0.27 | 0.68 | 40.34 | 40.34 | 39.8087 | 33 |
| 1719009000 | 39.5411 | -0.05 | -0.13 | 39.5861 | 39.5861 | 39.5411 | 111 |
| 1718922600 | 39.5909 | -0.17 | -0.44 | 39.68 | 39.77 | 39.5909 | 8495 |
| 1718749800 | 39.7648 | 0.14 | 0.36 | 39.7648 | 39.7648 | 39.7648 | 22 |
| 1718663400 | 39.6223 | 0.31 | 0.79 | 39.21 | 39.63 | 39.21 | 716 |
| 1718404200 | 39.313 | -0.53 | -1.32 | 39.57 | 39.57 | 39.26 | 398 |
| 1718317800 | 39.8381 | -0.42 | -1.03 | 40.26 | 40.26 | 39.7 | 246 |
| 1718231400 | 40.2544 | 0.46 | 1.16 | 40.63 | 40.82 | 40.2544 | 347 |
| 1718145000 | 39.7928 | -0.1 | -0.26 | 39.68 | 39.8 | 39.63 | 808 |
| 1718058600 | 39.8957 | -0.13 | -0.32 | 39.74 | 39.8957 | 39.74 | 6110 |
| 1717799400 | 40.0254 | -0.29 | -0.73 | 40.0254 | 40.0254 | 40.0254 | 49 |
| 1717713000 | 40.3189 | -0.17 | -0.41 | 41.12 | 41.12 | 40.24 | 1159 |
| 1717626600 | 40.4863 | 0.24 | 0.59 | 40.45 | 40.4863 | 40.45 | 603 |
| 1717540200 | 40.2492 | -0.71 | -1.72 | 40.8 | 40.8 | 40.2492 | 70 |
| 1717453800 | 40.9554 | -0.12 | -0.29 | 41.36 | 41.36 | 40.81 | 509 |
| 1717194600 | 41.0741 | 0.47 | 1.15 | 40.88 | 41.0741 | 40.88 | 420 |
| 1717108200 | 40.6057 | 0.4 | 0.99 | 40.52 | 40.6057 | 40.52 | 518 |
| 1717021800 | 40.2057 | -0.54 | -1.31 | 40.31 | 40.45 | 40.2057 | 655 |
| 1716935400 | 40.7409 | -0.07 | -0.17 | 40.7409 | 40.7409 | 40.7409 | 3 |
| 1716589800 | 40.8087 | 0.34 | 0.85 | 40.77 | 40.8087 | 40.77 | 21 |
| 1716503400 | 40.4653 | -0.57 | -1.39 | 40.6712 | 40.82 | 40.41 | 1697 |
| 1716417000 | 41.0363 | -0.15 | -0.36 | 41.11 | 41.15 | 41.0363 | 5283 |
| 1716330600 | 41.186 | -0.01 | -0.03 | 41.13 | 41.186 | 41.13 | 417 |
| 1716244200 | 41.197 | -0.09 | -0.22 | 41.197 | 41.197 | 41.197 | 25 |
| 1715985000 | 41.2875 | -0.04 | -0.09 | 41.41 | 41.41 | 41.2875 | 549 |
| 1715898600 | 41.3251 | -0.08 | -0.19 | 41.3 | 41.35 | 41.3 | 391 |
| 1715812200 | 41.4047 | 0.11 | 0.28 | 41.58 | 41.58 | 41.4047 | 1511 |
| 1715725800 | 41.29 | 0.4 | 0.99 | 41.35 | 41.35 | 41.11 | 3636 |
| 1715639400 | 40.8859 | 0.05 | 0.11 | 41 | 41.15 | 40.8859 | 2037 |
| 1715380200 | 40.839 | -0.27 | -0.66 | 41.15 | 41.15 | 40.78 | 689 |
| 1715293800 | 41.11 | 0.46 | 1.14 | 40.9012 | 41.11 | 40.9012 | 2654 |
| 1715207400 | 40.6473 | 0.07 | 0.17 | 40.4 | 40.66 | 40.4 | 1019 |
| 1715121000 | 40.5784 | 0.03 | 0.07 | 40.56 | 40.88 | 40.56 | 2879 |
| 1715034600 | 40.55 | 0.3 | 0.75 | 40.46 | 40.55 | 40.46 | 462 |
| 1714775400 | 40.2496 | 0.22 | 0.54 | 40.59 | 40.59 | 40.21 | 1446 |
| 1714689000 | 40.0317 | 0.57 | 1.45 | 39.8 | 40.0317 | 39.7 | 1118 |
| 1714602600 | 39.4603 | 0.15 | 0.38 | 39.34 | 39.539 | 39.34 | 1216 |
| 1714516200 | 39.309 | -0.72 | -1.80 | 39.63 | 39.7663 | 39.309 | 836 |
| 1714429800 | 40.03 | 0.34 | 0.85 | 39.79 | 40.03 | 39.79 | 649 |
| 1714170600 | 39.6913 | 0.11 | 0.27 | 39.62 | 39.6913 | 39.62 | 54 |
| 1714084200 | 39.584 | -0.39 | -0.98 | 39.49 | 39.584 | 39.49 | 21 |
| 1713997800 | 39.977 | -0.01 | -0.04 | 39.9 | 39.977 | 39.9 | 106 |
| 1713911400 | 39.9914 | 0.64 | 1.63 | 39.89 | 40.0419 | 39.89 | 603 |
| 1713825000 | 39.3503 | 0.18 | 0.47 | 39.17 | 39.4362 | 39.17 | 742 |
| 1713565800 | 39.1664 | 0.52 | 1.34 | 38.5 | 39.1664 | 38.5 | 1540 |
| 1713479400 | 38.6477 | -0.05 | -0.12 | 38.75 | 39.07 | 38.6477 | 164 |
| 1713393000 | 38.696 | -0.37 | -0.95 | 39.24 | 39.24 | 38.6712 | 1171 |
| 1713306600 | 39.0677 | -0.04 | -0.09 | 38.86 | 39.2297 | 38.86 | 266 |
| 1713220200 | 39.1043 | -0.21 | -0.53 | 38.9591 | 39.1043 | 38.9591 | 811 |
| 1712961000 | 39.3135 | -0.54 | -1.36 | 39.68 | 39.68 | 39.252 | 2340 |
| 1712874600 | 39.8561 | 0.15 | 0.39 | 39.91 | 39.915 | 39.8561 | 316 |
| 1712788200 | 39.7026 | -1 | -2.45 | 39.65 | 39.7683 | 39.6483 | 769 |
| 1712701800 | 40.7005 | -0.03 | -0.08 | 40.58 | 40.7005 | 40.58 | 238 |
| 1712615400 | 40.7341 | 0.19 | 0.48 | 40.62 | 40.7341 | 40.62 | 111 |
| 1712356200 | 40.5398 | 0.12 | 0.31 | 40.37 | 40.5398 | 40.37 | 152 |
| 1712269800 | 40.4157 | -0.22 | -0.55 | 41.11 | 41.11 | 40.4157 | 274 |
| 1712183400 | 40.6376 | 0.18 | 0.45 | 40.6 | 40.74 | 40.51 | 915 |
| 1712097000 | 40.4571 | -0.73 | -1.78 | 40.81 | 40.81 | 40.425 | 2681 |
| 1712010600 | 41.1913 | -0.43 | -1.04 | 41.31 | 41.31 | 41.1913 | 3861 |
| 1711665000 | 41.6255 | 0.37 | 0.89 | 41.43 | 41.645 | 41.43 | 3589 |
| 1711578600 | 41.26 | 0.75 | 1.86 | 40.66 | 41.26 | 40.66 | 1871 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
