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 31, 2017 18.62 19.17 18.62 18.67 10,032 +0.04(+0.20%)
Jan 30, 2017 18.81 18.99 18.42 18.63 16,688 -0.17(-0.88%)
Jan 27, 2017 18.97 19.84 18.77 18.80 11,245 -0.17(-0.91%)
Jan 26, 2017 18.68 19.43 18.68 18.97 9,539 +0.13(+0.68%)
Jan 25, 2017 18.11 18.98 18.11 18.84 12,226 +0.69(+3.81%)
Jan 24, 2017 18.36 18.65 17.90 18.15 12,254 -0.19(-1.03%)
Jan 23, 2017 18.78 18.80 18.02 18.34 17,753 -0.32(-1.73%)
Jan 20, 2017 18.11 19.33 18.11 18.66 25,249 +0.45(+2.48%)
Jan 19, 2017 18.81 18.81 18.04 18.21 16,586 -0.59(-3.12%)
Jan 18, 2017 18.54 19.30 18.42 18.80 8,141 +0.32(+1.75%)
Jan 17, 2017 19.01 19.84 18.29 18.48 16,951 -0.74(-3.84%)
Jan 13, 2017 19.21 19.21 19.21 0 -0.02(-0.08%)
Jan 12, 2017 19.92 20.09 19.18 19.23 6,322 -0.13(-0.66%)
Jan 11, 2017 20.51 20.51 18.94 19.36 7,771 -0.62(-3.12%)
Jan 10, 2017 18.67 20.13 18.67 19.98 15,134 +0.98(+5.19%)
Jan 09, 2017 19.46 19.46 18.70 18.99 4,536 -0.07(-0.36%)
Jan 06, 2017 19.27 19.27 18.70 19.06 6,269 -0.15(-0.78%)
Jan 05, 2017 20.02 20.05 19.19 19.21 13,834 -0.78(-3.91%)
Jan 04, 2017 19.27 20.24 19.23 19.99 8,850 +0.85(+4.44%)
Jan 03, 2017 18.87 19.29 18.66 19.14 8,170 +0.51(+2.74%)
Dec 30, 2016 18.63 18.63 18.63 0 -0.23(-1.24%)
Dec 29, 2016 18.84 19.21 18.50 18.87 13,346 +0.09(+0.48%)
Dec 28, 2016 18.76 19.06 18.76 18.78 18,320 +0.06(+0.32%)
Dec 27, 2016 18.75 18.99 18.56 18.72 17,325 -0.10(-0.52%)
Dec 23, 2016 18.81 18.81 18.81 0 +0.40(+2.16%)
Dec 22, 2016 18.46 18.66 18.36 18.42 7,868 -0.31(-1.65%)
Dec 21, 2016 19.04 19.07 18.51 18.72 13,931 -0.37(-1.93%)
Dec 20, 2016 19.23 19.32 18.78 19.09 15,100 -0.08(-0.43%)
Dec 19, 2016 18.60 19.39 18.31 19.17 31,866 +0.61(+3.28%)
Dec 16, 2016 18.76 19.06 18.17 18.57 48,790 -0.05(-0.24%)
Dec 15, 2016 18.45 19.06 18.20 18.61 19,132 +0.05(+0.24%)
Dec 14, 2016 18.75 19.05 18.23 18.57 22,884 -0.20(-1.08%)
Dec 13, 2016 18.09 18.99 17.82 18.77 19,984 +0.40(+2.17%)
Dec 12, 2016 18.31 18.66 17.67 18.37 15,627 -0.32(-1.69%)
Dec 09, 2016 18.02 18.84 17.36 18.69 29,552 +0.74(+4.11%)
Dec 08, 2016 17.32 18.04 17.18 17.95 31,757 +0.56(+3.20%)
Dec 07, 2016 17.39 17.63 16.91 17.39 15,475 -0.08(-0.47%)
Dec 06, 2016 17.55 17.55 17.23 17.48 17,686 +0.18(+1.04%)
Dec 05, 2016 17.17 17.57 16.96 17.29 14,999 +0.11(+0.66%)
Dec 02, 2016 17.05 17.44 16.92 17.18 13,268 +0.11(+0.62%)
Dec 01, 2016 17.29 17.31 17.02 17.08 15,430 -0.10(-0.57%)
Nov 30, 2016 17.23 17.55 17.16 17.17 9,682 -0.07(-0.39%)
Nov 29, 2016 17.10 17.36 16.96 17.24 14,143 +0.10(+0.57%)
Nov 28, 2016 17.03 17.49 17.03 17.14 11,802 -0.14(-0.78%)
Nov 25, 2016 17.25 17.29 17.25 17.28 5,682 +0.02(+0.13%)
Nov 23, 2016 17.26 17.26 17.26 0 -0.02(-0.09%)
Nov 22, 2016 17.26 17.33 17.09 17.27 18,607 +0.03(+0.17%)
Nov 21, 2016 17.29 17.52 17.06 17.24 14,284 +0.02(+0.13%)
Nov 18, 2016 17.02 17.32 16.61 17.22 25,267 +0.23(+1.33%)
Nov 17, 2016 17.08 17.42 16.84 16.99 31,458 +0.05(+0.31%)
Nov 16, 2016 16.35 17.26 16.35 16.94 34,058 +0.59(+3.59%)
Nov 15, 2016 16.37 16.66 16.14 16.35 96,868 +0.10(+0.60%)
Nov 14, 2016 17.25 17.25 16.20 16.26 50,065 -1.03(-5.96%)
Nov 11, 2016 16.04 17.29 15.77 17.29 55,022 +1.12(+6.93%)
Nov 10, 2016 16.10 16.35 15.48 16.17 36,418 +0.15(+0.94%)
Nov 09, 2016 15.49 16.20 15.49 16.02 38,218 +0.32(+2.01%)
Nov 08, 2016 15.77 15.77 15.45 15.70 11,667 +0.05(+0.29%)
Nov 07, 2016 15.49 15.84 15.49 15.66 10,710 +0.38(+2.46%)
Nov 04, 2016 15.33 15.54 15.26 15.28 15,255 -0.17(-1.12%)
Nov 03, 2016 15.49 15.66 15.23 15.45 12,744 +0.33(+2.19%)
Nov 02, 2016 15.35 15.36 15.11 15.12 17,053 -0.21(-1.37%)
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.