Hartford Multifactor Small Cap ETF (ROSC)
46.85
+0.80
(+1.74%)
USD |
NYSEARCA |
Nov 22, 16:00
46.68
-0.17
(-0.37%)
After-Hours: 20:00
ROSC Price: 46.85 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 46.11 | 46.85 | 46.11 | 46.85 | 3536.00 |
| Nov 21, 2024 | 46.03 | 46.20 | 46.03 | 46.05 | 1566.00 |
| Nov 20, 2024 | 45.27 | 45.39 | 45.27 | 45.39 | 526.00 |
| Nov 19, 2024 | 45.14 | 45.29 | 45.04 | 45.29 | 1195.00 |
| Nov 18, 2024 | 45.46 | 45.55 | 45.27 | 45.27 | 557.00 |
| Nov 15, 2024 | 45.18 | 45.18 | 45.12 | 45.12 | 247.00 |
| Nov 14, 2024 | 46.05 | 46.05 | 45.55 | 45.55 | 375.00 |
| Nov 13, 2024 | 46.59 | 46.59 | 46.59 | 46.59 | 0.000 |
| Nov 12, 2024 | 47.50 | 47.50 | 46.59 | 46.59 | 323.00 |
| Nov 11, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 0.000 |
| Nov 08, 2024 | 46.42 | 46.74 | 46.42 | 46.53 | 3378.00 |
| Nov 07, 2024 | 46.76 | 46.76 | 46.40 | 46.40 | 667.00 |
| Nov 06, 2024 | 46.70 | 47.03 | 46.59 | 46.90 | 1810.00 |
| Nov 05, 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 715.00 |
| Nov 04, 2024 | 43.23 | 43.23 | 42.95 | 42.95 | 2679.00 |
| Nov 01, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 220.00 |
| Oct 31, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 7.000 |
| Oct 30, 2024 | 43.84 | 43.84 | 43.31 | 43.31 | 1925.00 |
| Oct 29, 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 100.00 |
| Oct 28, 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 2.000 |
| Oct 25, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 108.00 |
| Oct 24, 2024 | 43.17 | 43.17 | 42.90 | 43.06 | 487.00 |
| Oct 23, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 68.00 |
| Oct 22, 2024 | 43.24 | 43.24 | 43.19 | 43.19 | 12695.00 |
| Oct 21, 2024 | 43.74 | 43.74 | 43.42 | 43.42 | 396.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.94
Minimum
Mar 18 2020
46.90
Maximum
Nov 06 2024
35.73
Average
37.30
Median