Hartford Schroders Commodity Strategy ETF (HCOM)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0405 | -6.60634920635 | 15.75 | 15.835 | 14.7095 | 385 | 15.25605436 | SP |
| 4 | -0.7605 | -4.91596638655 | 15.47 | 15.835 | 14.7095 | 163 | 15.4259705 | SP |
| 12 | -0.2785 | -1.85815318922 | 14.988 | 15.835 | 14.7095 | 128 | 15.34013807 | SP |
| 26 | -0.4505 | -2.97163588391 | 15.16 | 16.15 | 14.16 | 488 | 14.89271469 | SP |
| 52 | -0.6505 | -4.23502604167 | 15.36 | 16.15 | 14.14 | 1085 | 15.05935684 | SP |
| 156 | -11.0905 | -42.9864341085 | 25.8 | 28.2496 | 13.945 | 6624 | 17.83830368 | SP |
| 260 | -5.6805 | -27.8592447278 | 20.39 | 29.79 | 13.945 | 6918 | 19.1405724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744151400 | 14.7095 | -0.14 | -0.96 | 14.7095 | 14.7095 | 14.7095 | 7 |
| 1744065000 | 14.8517 | -0.17 | -1.15 | 14.94 | 14.97 | 14.825 | 548 |
| 1743805800 | 15.0251 | -0.45 | -2.88 | 15.11 | 15.11 | 15.0251 | 157 |
| 1743719400 | 15.4713 | -0.36 | -2.30 | 15.45 | 15.4715 | 15.45 | 1213 |
| 1743633000 | 15.835 | 0.08 | 0.51 | 15.75 | 15.835 | 15.75 | 1 |
| 1743546600 | 15.755 | -0.01 | -0.06 | 15.755 | 15.755 | 15.755 | 8 |
| 1743460200 | 15.765 | 0.1 | 0.61 | 15.71 | 15.765 | 15.69 | 429 |
| 1743201000 | 15.67 | 0.02 | 0.11 | 15.62 | 15.67 | 15.62 | 138 |
| 1743114600 | 15.6526 | 0.07 | 0.43 | 15.6 | 15.6526 | 15.6 | 282 |
| 1743028200 | 15.585 | -0.02 | -0.10 | 15.585 | 15.585 | 15.585 | 2 |
| 1742941800 | 15.6 | 0.03 | 0.19 | 15.6 | 15.6 | 15.6 | 2 |
| 1742855400 | 15.57 | -0.03 | -0.20 | 15.67 | 15.67 | 15.54 | 23 |
| 1742596200 | 15.6009 | -0.1 | -0.66 | 15.62 | 15.62 | 15.6009 | 68 |
| 1742509800 | 15.705 | -0.03 | -0.16 | 15.68 | 15.705 | 15.68 | 19 |
| 1742423400 | 15.73 | 0.08 | 0.48 | 15.74 | 15.74 | 15.73 | 16 |
| 1742337000 | 15.655 | 0.02 | 0.13 | 15.655 | 15.655 | 15.655 | 15 |
| 1742250600 | 15.635 | 0.07 | 0.45 | 15.55 | 15.69 | 15.55 | 155 |
| 1741991400 | 15.565 | 0.03 | 0.19 | 15.565 | 15.565 | 15.565 | 49 |
| 1741905000 | 15.535 | 0.06 | 0.42 | 15.53 | 15.535 | 15.53 | 118 |
| 1741818600 | 15.47 | -0.04 | -0.23 | 15.47 | 15.47 | 15.47 | 1 |
| 1741732200 | 15.505 | 0.09 | 0.58 | 15.51 | 15.51 | 15.505 | 7 |
| 1741645800 | 15.415 | -0.06 | -0.39 | 15.49 | 15.49 | 15.415 | 66 |
| 1741390200 | 15.475 | 0.06 | 0.39 | 15.41 | 15.475 | 15.41 | 10 |
| 1741303800 | 15.415 | -0.06 | -0.36 | 15.4 | 15.415 | 15.4 | 20 |
| 1741217400 | 15.47 | 0.12 | 0.75 | 15.41 | 15.47 | 15.41 | 22 |
| 1741131000 | 15.355 | 0.1 | 0.68 | 15.3 | 15.355 | 15.3 | 231 |
| 1741044600 | 15.2515 | 0.1 | 0.64 | 15.28 | 15.28 | 15.25 | 241 |
| 1740785400 | 15.155 | -0.13 | -0.85 | 15.155 | 15.155 | 15.155 | 44 |
| 1740699000 | 15.285 | -0.08 | -0.49 | 15.35 | 15.35 | 15.285 | 14 |
| 1740612600 | 15.36 | -0.05 | -0.30 | 15.36 | 15.36 | 15.36 | 70 |
| 1740526200 | 15.4064 | -0.1 | -0.67 | 15.4064 | 15.4064 | 15.4064 | 12 |
| 1740439800 | 15.51 | -0.12 | -0.77 | 15.57 | 15.57 | 15.43 | 169 |
| 1740180600 | 15.6299 | -0.07 | -0.42 | 15.6299 | 15.6299 | 15.6299 | 2 |
| 1740094200 | 15.696 | -0.06 | -0.38 | 15.7 | 15.7 | 15.696 | 51 |
| 1740007800 | 15.7552 | 0.05 | 0.33 | 15.75 | 15.7552 | 15.75 | 49 |
| 1739921400 | 15.703 | 0.23 | 1.51 | 15.54 | 15.703 | 15.54 | 250 |
| 1739575800 | 15.469 | -0.04 | -0.26 | 15.58 | 15.58 | 15.469 | 757 |
| 1739489400 | 15.5098 | 0.08 | 0.53 | 15.43 | 15.5098 | 15.43 | 30 |
| 1739403000 | 15.4279 | -0.01 | -0.03 | 15.42 | 15.4279 | 15.4 | 80 |
| 1739316600 | 15.433 | 0.01 | 0.06 | 15.4 | 15.433 | 15.4 | 91 |
| 1739230200 | 15.423 | 0.17 | 1.08 | 15.4 | 15.423 | 15.4 | 49 |
| 1738971000 | 15.258 | 0.03 | 0.23 | 15.27 | 15.27 | 15.24 | 179 |
| 1738884600 | 15.223 | 0.02 | 0.12 | 15.2 | 15.223 | 15.2 | 77 |
| 1738798200 | 15.2051 | 0.06 | 0.38 | 15.1 | 15.2051 | 15.1 | 64 |
| 1738711800 | 15.148 | 0.06 | 0.43 | 14.98 | 15.148 | 14.98 | 273 |
| 1738625400 | 15.083 | 0.16 | 1.10 | 15.01 | 15.083 | 15.01 | 74 |
| 1738366200 | 14.919 | -0.03 | -0.19 | 14.919 | 14.919 | 14.919 | 5 |
| 1738279800 | 14.9476 | 0.04 | 0.30 | 15 | 15 | 14.9476 | 197 |
| 1738193400 | 14.903 | 0.11 | 0.74 | 14.903 | 14.903 | 14.903 | 32 |
| 1738107000 | 14.793 | 0.01 | 0.10 | 14.793 | 14.793 | 14.793 | 33 |
| 1738020600 | 14.778 | -0.13 | -0.90 | 14.79 | 14.79 | 14.778 | 53 |
| 1737761400 | 14.9116 | -0.06 | -0.41 | 14.94 | 14.94 | 14.9116 | 357 |
| 1737675000 | 14.973 | 0 | 0.00 | 14.973 | 14.973 | 14.973 | 0 |
| 1737588600 | 14.973 | 0.07 | 0.47 | 14.973 | 14.973 | 14.973 | 59 |
| 1737502200 | 14.903 | -0.03 | -0.20 | 14.93 | 14.93 | 14.903 | 26 |
| 1737156600 | 14.933 | -0.1 | -0.67 | 14.88 | 14.933 | 14.88 | 89 |
| 1737070200 | 15.033 | 0.04 | 0.30 | 14.96 | 15.033 | 14.96 | 253 |
| 1736983800 | 14.988 | 0.19 | 1.28 | 14.988 | 14.988 | 14.988 | 5 |
| 1736897400 | 14.799 | 0.01 | 0.06 | 14.7516 | 14.799 | 14.7516 | 551 |
| 1736811000 | 14.7902 | 0.01 | 0.05 | 14.81 | 14.81 | 14.7902 | 10 |
| 1736551800 | 14.7831 | 0.33 | 2.25 | 14.7831 | 14.7831 | 14.7831 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
