Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hartford Schroders Commodity Strategy ETF (NQ: HCOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.90 19.90 19.57 19.57 33,462 -0.50(-2.47%)
Jan 29, 2015 19.75 20.07 19.60 20.07 15,467 +0.41(+2.10%)
Jan 28, 2015 19.79 19.81 19.55 19.66 30,538 +0.00(+0.00%)
Jan 27, 2015 19.76 19.82 19.57 19.66 10,952 -0.20(-1.02%)
Jan 26, 2015 20.42 20.42 19.84 19.86 15,300 -0.41(-2.02%)
Jan 23, 2015 20.50 20.81 20.19 20.27 22,494 -0.20(-0.97%)
Jan 22, 2015 19.85 20.53 19.69 20.47 25,423 +0.78(+3.97%)
Jan 21, 2015 20.27 20.29 19.67 19.69 18,722 -0.65(-3.18%)
Jan 20, 2015 20.26 20.72 20.00 20.33 15,196 +0.02(+0.07%)
Jan 16, 2015 19.63 20.36 19.26 20.32 17,394 +0.67(+3.41%)
Jan 15, 2015 20.22 20.22 19.57 19.65 21,182 -0.62(-3.04%)
Jan 14, 2015 19.88 20.45 19.88 20.27 17,793 +0.25(+1.24%)
Jan 13, 2015 19.80 20.12 19.80 20.02 35,417 +0.32(+1.60%)
Jan 12, 2015 20.08 20.08 19.55 19.70 25,777 -0.32(-1.62%)
Jan 09, 2015 19.93 20.28 19.92 20.02 19,003 +0.11(+0.57%)
Jan 08, 2015 19.93 20.23 19.67 19.91 29,946 +0.08(+0.42%)
Jan 07, 2015 19.82 19.84 19.55 19.83 22,412 +0.03(+0.15%)
Jan 06, 2015 20.30 20.33 19.66 19.80 51,540 -0.50(-2.45%)
Jan 05, 2015 20.54 20.69 20.27 20.30 14,232 -0.35(-1.68%)
Jan 02, 2015 20.79 20.85 20.38 20.64 30,444 -0.09(-0.44%)
Dec 31, 2014 20.76 20.73 20.73 20.73 45,747 -0.01(-0.04%)
Dec 30, 2014 20.90 20.92 20.64 20.74 19,218 -0.12(-0.58%)
Dec 29, 2014 20.82 20.95 20.81 20.86 48,064 +0.12(+0.58%)
Dec 26, 2014 20.66 20.97 20.59 20.74 38,827 +0.18(+0.88%)
Dec 24, 2014 20.45 20.56 20.56 20.56 32,715 +0.20(+1.00%)
Dec 23, 2014 20.32 20.59 20.23 20.36 110,562 +0.14(+0.67%)
Dec 22, 2014 20.10 20.34 19.95 20.22 56,591 +0.07(+0.34%)
Dec 19, 2014 19.94 20.25 19.85 20.15 141,569 +0.15(+0.75%)
Dec 18, 2014 19.90 20.05 19.68 20.00 48,603 +0.22(+1.10%)
Dec 17, 2014 19.97 19.97 19.66 19.78 69,278 -0.10(-0.49%)
Dec 16, 2014 19.70 20.01 19.70 19.88 50,067 +0.14(+0.69%)
Dec 15, 2014 19.60 19.85 19.60 19.75 73,685 +0.18(+0.92%)
Dec 12, 2014 19.45 19.72 19.45 19.57 49,990 -0.08(-0.38%)
Dec 11, 2014 19.73 19.81 19.63 19.64 52,079 +0.02(+0.08%)
Dec 10, 2014 19.71 19.78 19.59 19.63 65,436 -0.14(-0.72%)
Dec 09, 2014 19.53 19.82 19.45 19.77 106,260 +0.14(+0.73%)
Dec 08, 2014 19.64 19.97 19.56 19.63 33,333 -0.02(-0.12%)
Dec 05, 2014 19.54 20.11 19.54 19.65 34,785 +0.05(+0.27%)
Dec 04, 2014 19.65 19.72 19.57 19.60 49,536 -0.04(-0.19%)
Dec 03, 2014 19.59 19.68 19.55 19.63 182,141 -0.01(-0.04%)
Dec 02, 2014 19.66 19.68 19.55 19.64 237,616 +0.09(+0.46%)
Dec 01, 2014 19.54 19.68 19.54 19.55 75,643 +0.00(+0.00%)
Nov 28, 2014 19.69 19.81 19.55 19.55 18,017 -0.05(-0.27%)
Nov 26, 2014 19.60 19.60 19.60 19.60 59,179 +0.11(+0.54%)
Nov 25, 2014 20.23 20.30 19.50 19.50 208,336 -0.77(-3.78%)
Nov 24, 2014 20.19 20.30 20.06 20.27 33,337 +0.06(+0.30%)
Nov 21, 2014 20.31 20.31 20.11 20.20 27,826 +0.16(+0.79%)
Nov 20, 2014 19.50 20.84 19.48 20.05 337,189 +0.44(+2.22%)
Nov 19, 2014 20.13 20.13 19.42 19.61 34,023 -0.63(-3.12%)
Nov 18, 2014 20.30 20.38 20.17 20.24 42,911 -0.07(-0.33%)
Nov 17, 2014 20.02 20.38 19.96 20.31 34,897 -0.08(-0.37%)
Nov 14, 2014 20.30 20.45 20.30 20.39 34,521 +0.04(+0.18%)
Nov 13, 2014 20.08 20.53 19.96 20.35 78,138 +0.25(+1.23%)
Nov 12, 2014 20.08 20.35 19.99 20.10 26,637 -0.06(-0.30%)
Nov 11, 2014 20.23 20.26 19.61 20.16 28,076 -0.14(-0.67%)
Nov 10, 2014 20.18 20.36 19.59 20.30 25,560 -0.01(-0.04%)
Nov 07, 2014 20.63 20.63 19.99 20.30 38,706 -0.08(-0.37%)
Nov 06, 2014 20.11 20.57 20.11 20.38 36,803 +0.12(+0.59%)
Nov 05, 2014 20.55 20.55 19.66 20.26 26,447 +0.09(+0.45%)
Nov 04, 2014 20.19 20.30 20.15 20.17 31,361 -0.02(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.