MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ROAM — Hartford Multifactor Emerging Markets ETF
NYSE ArcaHartford Multifactor Emerging Markets ETF
$35.97
-0.21(-0.58%)
- O
- 35.70
- H
- 35.98
- L
- 35.70
- V
- 2.23K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$35.97
Period Return+52.58%
Period High$37.76
Period Low$23.42
Avg Daily Volume16.7K
Total Trading Days365
ROAM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $35.70 | $35.98 | $35.70 | $35.97 | $-0.21 | -0.58% | 2,234 | $35.86 | $35.70 $35.98 |
| Oct 6, 2026 | $36.09 | $36.32 | $36.09 | $36.18 | +$0.11 | +0.30% | 14,774 | $36.21 | $36.09 $36.32 |
| Oct 5, 2026 | $35.84 | $36.09 | $35.84 | $36.07 | +$0.44 | +1.23% | 4,552 | $36.02 | $35.84 $36.09 |
| Oct 2, 2026 | $35.51 | $35.63 | $35.43 | $35.63 | +$0.26 | +0.74% | 43,527 | $35.57 | $35.43 $35.63 |
| Oct 1, 2026 | $35.37 | $35.37 | $35.25 | $35.37 | $-0.18 | -0.51% | 7,872 | $35.32 | $35.25 $35.37 |
| Sep 30, 2026 | $35.63 | $35.63 | $35.44 | $35.55 | $-0.26 | -0.73% | 4,287 | $35.52 | $35.44 $35.63 |
| Sep 29, 2026 | $35.84 | $35.84 | $35.65 | $35.81 | $-0.08 | -0.22% | 4,038 | $35.70 | $35.65 $35.84 |
| Sep 28, 2026 | $35.82 | $35.92 | $35.74 | $35.89 | $-0.10 | -0.28% | 5,668 | $35.84 | $35.74 $35.92 |
| Sep 25, 2026 | $36.02 | $36.08 | $35.85 | $35.99 | +$0.16 | +0.44% | 8,646 | $36.00 | $35.85 $36.08 |
| Sep 24, 2026 | $36.07 | $36.07 | $35.77 | $35.83 | $-0.25 | -0.71% | 6,639 | $35.90 | $35.77 $36.07 |
| Sep 23, 2026 | $36.23 | $36.23 | $36.09 | $36.09 | $-0.46 | -1.27% | 16,203 | $36.13 | $36.09 $36.23 |
| Sep 22, 2026 | $36.50 | $36.55 | $36.35 | $36.55 | +$0.16 | +0.44% | 26,368 | $36.48 | $36.35 $36.55 |
| Sep 21, 2026 | $36.13 | $36.45 | $36.13 | $36.39 | +$0.70 | +1.97% | 7,891 | $36.35 | $36.13 $36.45 |
| Sep 18, 2026 | $35.71 | $35.71 | $35.62 | $35.69 | $-0.26 | -0.73% | 3,503 | $35.68 | $35.62 $35.71 |
| Sep 17, 2026 | $35.93 | $35.97 | $35.92 | $35.95 | +$0.48 | +1.36% | 5,862 | $35.96 | $35.92 $35.97 |
| Sep 16, 2026 | $35.77 | $35.79 | $35.34 | $35.47 | $-0.40 | -1.11% | 3,475 | $35.61 | $35.34 $35.79 |
| Sep 15, 2026 | $35.94 | $35.96 | $35.81 | $35.86 | $-0.32 | -0.89% | 5,777 | $35.88 | $35.81 $35.96 |
| Sep 14, 2026 | $36.10 | $36.31 | $36.10 | $36.19 | $-0.37 | -1.01% | 6,468 | $36.22 | $36.10 $36.31 |
| Sep 11, 2026 | $36.61 | $36.63 | $36.56 | $36.56 | +$0.17 | +0.45% | 2,921 | $36.58 | $36.56 $36.63 |
| Sep 10, 2026 | $36.33 | $36.51 | $36.31 | $36.39 | $-0.30 | -0.83% | 9,392 | $36.42 | $36.31 $36.51 |
| Sep 9, 2026 | $36.72 | $36.83 | $36.65 | $36.69 | $-0.05 | -0.12% | 6,153 | $36.74 | $36.65 $36.83 |
| Sep 8, 2026 | $36.91 | $36.91 | $36.74 | $36.74 | +$0.01 | +0.02% | 8,038 | $36.82 | $36.74 $36.91 |
| Sep 4, 2026 | $36.67 | $36.78 | $36.64 | $36.73 | +$0.20 | +0.54% | 7,804 | $36.68 | $36.64 $36.78 |
| Sep 3, 2026 | $36.31 | $36.57 | $36.27 | $36.54 | $-0.03 | -0.09% | 3,924 | $36.41 | $36.27 $36.57 |
| Sep 2, 2026 | $36.57 | $36.58 | $36.52 | $36.57 | +$0.36 | +1.00% | 2,130 | $36.54 | $36.52 $36.58 |
| Sep 1, 2026 | $36.39 | $36.43 | $36.15 | $36.21 | $-0.11 | -0.31% | 9,354 | $36.22 | $36.15 $36.43 |
| Aug 31, 2026 | $36.44 | $36.44 | $36.28 | $36.32 | +$0.06 | +0.17% | 4,269 | $36.33 | $36.28 $36.44 |
| Aug 28, 2026 | $36.46 | $36.46 | $36.19 | $36.26 | +$0.01 | +0.01% | 5,974 | $36.22 | $36.19 $36.46 |
| Aug 27, 2026 | $36.31 | $36.31 | $36.18 | $36.25 | +$0.22 | +0.62% | 9,240 | $36.24 | $36.18 $36.31 |
| Aug 26, 2026 | $36.15 | $36.16 | $36.00 | $36.03 | $-0.03 | -0.08% | 7,661 | $36.07 | $36.00 $36.16 |