Hartford Multifactor International Small Company ETF (ROIS)
BATS: ROIS · Real-Time Price · USD
54.01
+0.21 (0.39%)
At close: May 13, 2025, 4:00 PM
54.01
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
ROIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 0.39% | 2 |
| May 12, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.02% | - |
| May 9, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.69% | - |
| May 8, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.61% | - |
| May 7, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.41% | - |
| May 6, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 0.22% | 5 |
| May 5, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.66% | 5 |
| May 2, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 1.55% | - |
| May 1, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.41% | - |
| Apr 30, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.26% | 15 |
| Apr 29, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.29% | 15 |
| Apr 28, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.84% | - |
| Apr 25, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.23% | - |
| Apr 24, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 1.05% | - |
| Apr 23, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -0.18% | - |
| Apr 22, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.98% | - |
| Apr 21, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.48% | - |
| Apr 17, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.50% | - |
| Apr 16, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.31% | - |
| Apr 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.52% | - |
| Apr 14, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 1.12% | - |
| Apr 11, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 2.49% | 1 |
| Apr 10, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.04% | 4 |
| Apr 9, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 4.03% | 4 |
| Apr 8, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | -0.86% | 3 |
| Apr 7, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -2.14% | 30 |
| Apr 4, 2025 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -4.51% | 1 |
| Apr 3, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | -0.57% | 1 |
| Apr 2, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.15% | - |
| Apr 1, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.23% | 25 |
| Mar 31, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | -0.53% | 25 |
| Mar 28, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.63% | - |
| Mar 27, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.65% | - |
| Mar 26, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.75% | - |
| Mar 25, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.40% | - |
| Mar 24, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.02% | - |
| Mar 21, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.05% | - |
| Mar 20, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.30% | - |
| Mar 19, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.28% | - |
| Mar 18, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.02% | 29 |
| Mar 17, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.72% | 29 |
| Mar 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 1.10% | 1 |
| Mar 13, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.55% | - |
| Mar 12, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.77% | 2,800 |
| Mar 11, 2025 | 49.94 | 50.03 | 49.86 | 50.03 | 50.03 | -0.02% | 2,800 |
| Mar 10, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -1.42% | - |
| Mar 7, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.80% | 1 |
| Mar 6, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.18% | - |
| Mar 5, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 2.06% | 1,200 |
| Mar 4, 2025 | 49.63 | 49.63 | 49.43 | 49.43 | 49.43 | 0.40% | 1,200 |