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 29, 2016 17.20 18.05 17.20 17.94 71,241 +0.80(+4.70%)
Jan 28, 2016 17.05 17.39 16.86 17.14 13,056 +0.20(+1.20%)
Jan 27, 2016 17.15 17.54 16.82 16.93 16,356 -0.26(-1.49%)
Jan 26, 2016 17.22 17.48 17.09 17.19 20,055 +0.14(+0.84%)
Jan 25, 2016 17.52 17.52 17.00 17.05 14,278 -0.56(-3.16%)
Jan 22, 2016 17.10 17.69 16.20 17.60 86,664 +0.62(+3.63%)
Jan 21, 2016 16.59 17.52 16.59 16.99 25,666 -0.17(-1.01%)
Jan 20, 2016 16.80 17.36 16.50 17.16 67,838 +0.29(+1.74%)
Jan 19, 2016 17.20 17.75 16.83 16.87 57,980 +0.14(+0.85%)
Jan 15, 2016 16.81 16.72 16.72 16.72 28,991 -0.47(-2.75%)
Jan 14, 2016 16.82 17.59 16.80 17.20 35,038 +0.14(+0.79%)
Jan 13, 2016 17.48 17.78 17.00 17.06 25,032 -0.56(-3.20%)
Jan 12, 2016 18.02 18.14 17.32 17.63 44,766 -0.29(-1.60%)
Jan 11, 2016 16.81 17.97 16.81 17.91 24,882 -0.07(-0.38%)
Jan 08, 2016 18.65 19.09 17.93 17.98 38,474 -0.62(-3.35%)
Jan 07, 2016 18.77 18.84 18.50 18.60 42,194 -0.39(-2.06%)
Jan 06, 2016 18.60 19.21 18.60 18.99 27,785 +0.16(+0.84%)
Jan 05, 2016 18.60 19.02 18.36 18.84 26,108 +0.32(+1.71%)
Jan 04, 2016 18.64 19.08 17.99 18.52 29,358 -0.17(-0.92%)
Dec 31, 2015 19.02 18.69 18.69 18.69 33,778 -0.33(-1.74%)
Dec 30, 2015 19.30 19.30 18.99 19.02 17,374 -0.26(-1.36%)
Dec 29, 2015 19.30 19.49 18.96 19.29 18,058 +0.14(+0.71%)
Dec 28, 2015 19.21 19.30 19.08 19.15 31,567 -0.02(-0.08%)
Dec 24, 2015 19.06 19.17 19.17 19.17 5,452 -0.07(-0.35%)
Dec 23, 2015 19.47 19.52 18.48 19.23 42,522 +0.04(+0.20%)
Dec 22, 2015 19.55 19.55 19.10 19.20 47,867 -0.33(-1.69%)
Dec 21, 2015 19.15 19.53 18.99 19.53 34,961 +0.38(+1.96%)
Dec 18, 2015 18.69 19.22 18.37 19.15 231,438 +0.33(+1.76%)
Dec 17, 2015 19.45 19.54 18.75 18.82 46,098 -0.59(-3.02%)
Dec 16, 2015 19.54 19.69 19.19 19.41 63,500 -0.03(-0.15%)
Dec 15, 2015 18.68 19.50 18.68 19.44 36,655 +0.88(+4.74%)
Dec 14, 2015 18.12 18.63 18.12 18.56 28,100 +0.39(+2.15%)
Dec 11, 2015 17.95 18.41 17.90 18.17 44,882 -0.09(-0.49%)
Dec 10, 2015 18.97 19.02 18.22 18.26 24,017 -0.84(-4.41%)
Dec 09, 2015 18.92 19.16 18.71 19.10 22,345 -0.19(-0.97%)
Dec 08, 2015 19.15 19.42 18.62 19.29 40,085 +0.20(+1.02%)
Dec 07, 2015 18.98 19.48 18.78 19.09 39,710 +0.18(+0.95%)
Dec 04, 2015 19.03 19.21 18.64 18.91 34,115 -0.14(-0.71%)
Dec 03, 2015 18.97 19.34 18.73 19.05 32,090 +0.20(+1.04%)
Dec 02, 2015 18.52 18.98 18.32 18.85 24,854 +0.21(+1.13%)
Dec 01, 2015 18.01 18.77 17.75 18.64 323,110 +0.80(+4.47%)
Nov 30, 2015 17.59 18.07 17.56 17.84 50,210 +0.32(+1.85%)
Nov 27, 2015 17.36 17.89 17.06 17.52 12,601 +0.25(+1.44%)
Nov 25, 2015 17.36 17.27 17.27 17.27 38,832 -0.07(-0.39%)
Nov 24, 2015 17.13 17.45 17.13 17.34 24,476 +0.09(+0.52%)
Nov 23, 2015 17.31 17.51 17.17 17.25 86,096 -0.13(-0.74%)
Nov 20, 2015 17.03 17.46 16.90 17.38 78,093 +0.51(+3.03%)
Nov 19, 2015 17.32 17.41 16.87 16.87 25,499 -0.41(-2.35%)
Nov 18, 2015 17.10 17.42 16.84 17.27 29,339 +0.16(+0.92%)
Nov 17, 2015 17.21 17.41 16.98 17.11 22,490 -0.18(-1.04%)
Nov 16, 2015 17.18 17.39 16.78 17.29 29,073 +0.20(+1.14%)
Nov 13, 2015 17.48 17.57 17.02 17.10 32,439 -0.52(-2.94%)
Nov 12, 2015 17.72 17.79 17.47 17.62 28,015 -0.16(-0.89%)
Nov 11, 2015 17.99 18.27 17.60 17.78 32,119 -0.20(-1.09%)
Nov 10, 2015 18.18 18.39 17.88 17.97 33,183 -0.24(-1.32%)
Nov 09, 2015 17.51 18.46 17.02 18.21 29,514 +0.55(+3.11%)
Nov 06, 2015 17.60 18.12 17.34 17.66 30,975 -0.13(-0.72%)
Nov 05, 2015 17.98 18.18 17.63 17.79 25,557 -0.13(-0.71%)
Nov 04, 2015 17.92 17.92 17.69 17.92 19,327 +0.00(+0.00%)
Nov 03, 2015 17.75 18.32 17.75 17.92 14,278 -0.24(-1.32%)
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.