Canada markets close in 5 hours 44 minutes

Hartford Schroders Commodity Strategy ETF (HCOM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.24-0.02 (-0.10%)
As of 12:28PM EDT. Market open.
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202415.2515.2515.2415.2415.245
May 06, 202415.2615.2615.2615.2615.26100
May 03, 202415.0915.0915.0915.0915.09100
May 02, 202415.0415.0415.0415.0415.04100
May 01, 202415.0115.0115.0115.0115.01100
Apr 30, 202415.1815.1815.1815.1815.18100
Apr 29, 202415.4815.4815.4315.4315.432,000
Apr 26, 202415.4015.4015.3815.3815.38200
Apr 25, 202415.3815.3815.3815.3815.38100
Apr 24, 202415.3015.3015.3015.3015.30100
Apr 23, 202415.3115.3115.3115.3115.31100
Apr 22, 202415.3215.3215.3215.3215.32100
Apr 19, 202415.3815.3815.3815.3815.38100
Apr 18, 202415.2615.2615.2615.2615.26100
Apr 17, 202415.2115.2115.2115.2115.21700
Apr 16, 202415.3415.3515.3415.3515.3511,900
Apr 15, 202415.3115.3915.3115.3915.39200
Apr 12, 202415.4115.5415.3115.3115.312,900
Apr 11, 202415.3015.3015.3015.3015.30100
Apr 10, 202415.3315.3615.3315.3615.361,900
Apr 09, 202415.3915.3915.3515.3515.35300
Apr 08, 202415.2215.3115.2215.3115.311,300
Apr 05, 202415.3115.3115.2415.2415.24400
Apr 04, 202415.1115.1115.1115.1115.11100
Apr 03, 202415.1115.1115.1115.1115.11100
Apr 02, 202414.9214.9214.9214.9214.92100
Apr 01, 202414.7714.7714.7714.7714.77100
Mar 28, 202414.6014.6314.6014.6314.63400
Mar 27, 202414.4814.4814.4814.4814.48100
Mar 26, 202414.4914.4914.4914.4914.49100
Mar 25, 202414.5914.5914.5714.5714.57200
Mar 22, 202414.5514.5514.5114.5114.51700
Mar 21, 202414.6014.6014.6014.6014.60100
Mar 20, 202414.5514.6414.5514.6414.64600
Mar 19, 202414.5714.6414.5714.6414.64100
Mar 18, 202414.6514.6514.6514.6514.65100
Mar 15, 202414.5914.5914.5914.5914.59100
Mar 14, 202414.5314.5614.5314.5614.56100
Mar 13, 202414.4614.5114.4614.5014.50800
Mar 12, 202414.4014.4314.4014.4314.43400
Mar 11, 202414.3514.4114.3514.4114.411,000
Mar 08, 202414.3614.4014.3614.4014.40200
Mar 07, 202414.4414.4414.4014.4114.414,800
Mar 06, 202414.3714.3714.3414.3614.361,100
Mar 05, 202414.2714.3014.2714.3014.30300
Mar 04, 202414.3314.3314.3314.3314.33100
Mar 01, 202414.2114.2414.2114.2414.241,600
Feb 29, 202414.1614.1614.1614.1614.16100
Feb 28, 202414.1214.1514.1214.1514.15300
Feb 27, 202414.1514.1514.1514.1514.15100
Feb 26, 202414.0114.0614.0114.0614.06600
Feb 23, 202414.0214.0214.0214.0214.02200
Feb 22, 202414.1214.1514.1214.1514.153,000
Feb 21, 202414.1514.1514.1514.1514.15100
Feb 20, 202414.0614.0614.0214.0614.061,700
Feb 16, 202414.0514.0914.0514.0914.09200
Feb 15, 202414.0214.0214.0214.0214.02100
Feb 14, 202413.9413.9413.9413.9413.94100
Feb 13, 202414.0514.0514.0514.0514.05200
Feb 12, 202414.1514.1514.1514.1514.15100
Feb 09, 202414.1814.1814.1814.1814.18100
Feb 08, 202414.1714.1914.1714.1914.19500
Feb 07, 202414.1514.1514.1514.1514.15100
Feb 06, 202414.1414.1414.1414.1414.14100
Feb 05, 202414.1314.1314.1314.1314.13100
Feb 02, 202414.1314.1514.1314.1514.15200
Feb 01, 202414.2614.2614.2614.2614.26100
Jan 31, 202414.3614.3614.3614.3614.36100
Jan 30, 202414.4414.4414.4414.4414.44100
Jan 29, 202414.3314.3314.3314.3314.33200
Jan 26, 202414.3614.4114.3614.4114.41100
Jan 25, 202414.3914.3914.3914.3914.39100
Jan 24, 202414.3614.3614.3614.3614.36-
Jan 23, 202414.3014.3014.3014.3014.30-
Jan 22, 202414.0914.1814.0914.1814.1810,300
Jan 19, 202414.1814.1814.1814.1814.18200
Jan 18, 202414.1414.1914.1414.1914.19300
Jan 17, 202414.1514.1514.1514.1514.15100
Jan 16, 202414.2114.2114.2114.2114.21100
Jan 12, 202414.3114.3214.3114.3214.32200
Jan 11, 202414.2814.3014.2814.3014.30400
Jan 10, 202414.2414.2414.2414.2414.24100
Jan 09, 202414.3814.3814.3514.3514.35300
Jan 08, 202414.2614.2614.2614.2614.26200
Jan 05, 202414.3614.3614.3614.3614.36100
Jan 04, 202414.3614.3614.3614.3614.36100
Jan 03, 202414.3214.3714.3214.3714.372,800
Jan 02, 202414.3114.3114.3114.3114.31100
Dec 29, 202314.5114.5114.4114.4114.411,100
Dec 28, 202314.5314.5314.5214.5214.52200
Dec 28, 20230.11 Dividend
Dec 27, 202314.6614.6614.5314.5314.426,000
Dec 26, 202314.5414.5614.5414.5614.45200
Dec 22, 202314.5614.5614.4914.4914.39500
Dec 22, 20230.972 Dividend
Dec 21, 202315.4115.4115.4115.4114.33100
Dec 20, 202315.4615.4615.3015.3014.2374,500
Dec 19, 202315.3515.5015.3515.5014.4194,600
Dec 18, 202315.4215.4215.3815.4014.32700
Dec 15, 202315.3615.3615.3615.3614.28100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...