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 | -0.4685 | -1.14240429164 | 41.01 | 41.31 | 40.41 | 653 | 41.05627042 | SP |
| 4 | -3.3585 | -7.65034168565 | 43.9 | 44.61 | 40.41 | 1385 | 43.26994511 | SP |
| 12 | -5.5799 | -12.0982884301 | 46.1214 | 46.27 | 40.41 | 1342 | 43.65700446 | SP |
| 26 | -0.7985 | -1.93154329947 | 41.34 | 48.19 | 40.41 | 1165 | 44.40552764 | SP |
| 52 | -0.1485 | -0.364954534284 | 40.69 | 48.19 | 38.5 | 1435 | 42.2639462 | SP |
| 156 | 2.3815 | 6.24082809224 | 38.16 | 48.19 | 32.05 | 2694 | 38.24033697 | SP |
| 260 | 16.9415 | 71.7860169492 | 23.6 | 48.19 | 17.62 | 3103 | 36.65707413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 40.5415 | -0.58 | -1.40 | 40.62 | 40.65 | 40.5415 | 190 |
| 1741390200 | 41.1171 | 0.3 | 0.72 | 40.83 | 41.1171 | 40.41 | 28 |
| 1741303800 | 40.8214 | -0.32 | -0.78 | 40.62 | 40.8214 | 40.57 | 359 |
| 1741217400 | 41.1408 | 0.04 | 0.09 | 41.03 | 41.31 | 40.8299 | 1361 |
| 1741131000 | 41.1055 | -0.5 | -1.21 | 41.01 | 41.16 | 41.01 | 1328 |
| 1741044600 | 41.6094 | -0.83 | -1.96 | 42.7 | 42.755 | 41.6094 | 529 |
| 1740785400 | 42.443 | 0.41 | 0.98 | 42.03 | 42.443 | 42.03 | 132 |
| 1740699000 | 42.032 | -0.46 | -1.09 | 42.43 | 42.43 | 42.032 | 895 |
| 1740612600 | 42.4969 | -0.1 | -0.23 | 42.87 | 42.87 | 42.4969 | 351 |
| 1740526200 | 42.5945 | -0.14 | -0.32 | 42.68 | 42.68 | 42.41 | 5851 |
| 1740439800 | 42.7308 | -0.17 | -0.39 | 43.06 | 43.0999 | 42.7308 | 459 |
| 1740180600 | 42.8987 | -1.12 | -2.55 | 44.12 | 44.12 | 42.8987 | 1190 |
| 1740094200 | 44.0194 | -0.36 | -0.80 | 44.22 | 44.22 | 43.69 | 1523 |
| 1740007800 | 44.3761 | -0.04 | -0.10 | 44.37 | 44.405 | 44.29 | 4066 |
| 1739921400 | 44.4197 | 0.14 | 0.31 | 44.47 | 44.47 | 44.33 | 2724 |
| 1739575800 | 44.2826 | -0.17 | -0.38 | 44.61 | 44.61 | 44.2826 | 1146 |
| 1739489400 | 44.45 | 0.68 | 1.55 | 44 | 44.45 | 44 | 2777 |
| 1739403000 | 43.7718 | -0.51 | -1.14 | 43.81 | 43.96 | 43.7718 | 761 |
| 1739316600 | 44.2787 | 0.17 | 0.39 | 43.9 | 44.3 | 43.9 | 642 |
| 1739230200 | 44.1071 | 0.18 | 0.40 | 44.01 | 44.3 | 44.01 | 267 |
| 1738971000 | 43.9317 | -0.58 | -1.31 | 44.1 | 44.1 | 43.9317 | 2227 |
| 1738884600 | 44.5166 | -0.03 | -0.07 | 44.7 | 44.7 | 44.45 | 458 |
| 1738798200 | 44.5487 | 0.34 | 0.77 | 44.28 | 44.5487 | 44.28 | 104 |
| 1738711800 | 44.2094 | 0.54 | 1.23 | 43.84 | 44.2094 | 43.7701 | 2490 |
| 1738625400 | 43.6703 | -0.73 | -1.64 | 43.75 | 44.08 | 43.6703 | 318 |
| 1738366200 | 44.3969 | -0.46 | -1.03 | 44.94 | 44.94 | 44.3969 | 198 |
| 1738279800 | 44.8582 | 0.34 | 0.77 | 44.75 | 45.09 | 44.71 | 5557 |
| 1738193400 | 44.5158 | 0.07 | 0.15 | 44.38 | 44.5999 | 44.38 | 1206 |
| 1738107000 | 44.4472 | -0.06 | -0.14 | 44.49 | 44.53 | 44.4472 | 261 |
| 1738020600 | 44.5104 | -0.03 | -0.06 | 44.24 | 44.683 | 44.24 | 1629 |
| 1737761400 | 44.5361 | 0.01 | 0.02 | 44.56 | 44.56 | 44.5361 | 5 |
| 1737675000 | 44.5293 | 0 | 0.00 | 44.5293 | 44.5293 | 44.5293 | 0 |
| 1737588600 | 44.5293 | -0.45 | -0.99 | 44.94 | 44.94 | 44.5293 | 169 |
| 1737502200 | 44.9763 | 0.7 | 1.59 | 44.57 | 44.9763 | 44.57 | 1060 |
| 1737156600 | 44.2737 | 0.18 | 0.40 | 44.45 | 44.45 | 44.26 | 2948 |
| 1737070200 | 44.0979 | 0.01 | 0.03 | 44.11 | 44.11 | 43.8512 | 673 |
| 1736983800 | 44.0831 | 0.78 | 1.80 | 44.28 | 44.28 | 43.83 | 659 |
| 1736897400 | 43.3022 | 0.57 | 1.33 | 43.39 | 43.39 | 42.89 | 432 |
| 1736811000 | 42.7342 | 0.42 | 0.99 | 42.01 | 42.7342 | 42.01 | 1298 |
| 1736551800 | 42.3162 | -0.84 | -1.94 | 42.53 | 42.53 | 42.3162 | 376 |
| 1736379000 | 43.155 | 0.07 | 0.16 | 42.93 | 43.155 | 42.74 | 10470 |
| 1736292600 | 43.0877 | -0.37 | -0.86 | 43.75 | 43.75 | 43.0877 | 1274 |
| 1736206200 | 43.46 | -0.39 | -0.90 | 44.19 | 44.19 | 43.46 | 685 |
| 1735947000 | 43.8542 | 0.44 | 1.02 | 43.69 | 43.8542 | 43.69 | 473 |
| 1735860600 | 43.41 | -0.19 | -0.43 | 44.06 | 44.06 | 43.41 | 1587 |
| 1735687800 | 43.5956 | 0.06 | 0.15 | 43.81 | 43.885 | 43.5956 | 1363 |
| 1735601400 | 43.5312 | -0.18 | -0.41 | 43.46 | 43.59 | 43.46 | 1618 |
| 1735342200 | 43.7099 | -0.57 | -1.29 | 44.23 | 44.23 | 43.5542 | 363 |
| 1735255800 | 44.28 | 0.26 | 0.59 | 43.95 | 44.28 | 43.95 | 1893 |
| 1735077840 | 44.0198 | 0.46 | 1.06 | 43.86 | 44.0198 | 43.86 | 136 |
| 1734996600 | 43.56 | -0.47 | -1.07 | 43.76 | 43.78 | 43.5556 | 1978 |
| 1734737400 | 44.0296 | -0.06 | -0.14 | 43.9 | 44.0296 | 43.9 | 539 |
| 1734651000 | 44.0928 | -0.26 | -0.59 | 44.77 | 44.77 | 44.0928 | 582 |
| 1734564600 | 44.3524 | -1.69 | -3.67 | 46.27 | 46.27 | 44.3524 | 467 |
| 1734478200 | 46.0428 | -0.66 | -1.41 | 46.1214 | 46.1214 | 46.0428 | 381 |
| 1734391800 | 46.7 | 0.22 | 0.47 | 46.59 | 46.89 | 46.58 | 1032 |
| 1734132600 | 46.4794 | -0.23 | -0.50 | 46.78 | 46.78 | 46.4794 | 424 |
| 1734046200 | 46.7132 | -0.54 | -1.15 | 46.86 | 46.86 | 46.7132 | 99 |
| 1733959800 | 47.2561 | 0.39 | 0.83 | 47.43 | 47.54 | 47.255 | 517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
