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 (%)
Oct 31, 2013 20.08 20.30 19.93 19.99 0 -0.05(-0.26%)
Oct 30, 2013 20.19 20.29 19.75 20.04 53,749 -0.36(-1.77%)
Oct 29, 2013 20.31 20.81 20.30 20.40 0 +0.02(+0.11%)
Oct 28, 2013 20.20 20.46 20.16 20.38 0 +0.22(+1.08%)
Oct 25, 2013 20.23 20.45 19.94 20.16 0 -0.10(-0.48%)
Oct 24, 2013 19.01 20.43 19.00 20.26 23,963 +0.20(+1.01%)
Oct 23, 2013 19.95 20.40 19.95 20.05 0 -0.02(-0.11%)
Oct 22, 2013 20.23 20.42 19.93 20.08 41,937 -0.04(-0.19%)
Oct 21, 2013 20.64 21.04 20.11 20.11 30,651 -0.17(-0.85%)
Oct 18, 2013 20.30 20.58 20.08 20.29 33,663 +0.21(+1.05%)
Oct 17, 2013 20.11 20.43 20.01 20.08 38,666 -0.05(-0.26%)
Oct 16, 2013 20.18 20.46 19.93 20.13 29,331 +0.09(+0.45%)
Oct 15, 2013 20.87 20.87 19.93 20.04 48,186 -0.59(-2.84%)
Oct 14, 2013 20.18 20.92 19.99 20.63 32,062 +0.32(+1.59%)
Oct 11, 2013 19.99 20.34 19.96 20.30 0 +0.24(+1.20%)
Oct 10, 2013 20.14 20.32 19.93 20.06 24,479 +0.14(+0.68%)
Oct 09, 2013 19.93 20.33 19.84 19.93 0 -0.01(-0.04%)
Oct 08, 2013 20.01 20.23 19.89 19.93 32,628 -0.09(-0.45%)
Oct 07, 2013 19.93 20.27 19.93 20.02 0 +0.10(+0.49%)
Oct 04, 2013 19.87 20.14 19.84 19.93 0 +0.01(+0.04%)
Oct 03, 2013 19.90 20.14 19.81 19.92 0 +0.02(+0.11%)
Oct 02, 2013 20.11 20.39 19.89 19.90 19,587 -0.37(-1.82%)
Oct 01, 2013 20.06 20.27 19.91 20.27 15,467 +0.37(+1.85%)
Sep 27, 2013 19.98 20.23 19.84 19.90 0 -0.19(-0.94%)
Sep 26, 2013 20.36 20.39 20.08 20.08 9,136 +0.15(+0.75%)
Sep 25, 2013 20.23 20.44 19.93 19.93 9,907 -0.38(-1.85%)
Sep 24, 2013 20.40 20.66 20.16 20.31 20,288 -0.14(-0.66%)
Sep 23, 2013 19.96 20.47 19.84 20.45 36,465 +0.53(+2.64%)
Sep 20, 2013 20.54 20.54 19.86 19.92 0 -0.60(-2.93%)
Sep 19, 2013 20.58 20.58 20.27 20.52 0 -0.01(-0.04%)
Sep 18, 2013 20.32 20.53 19.90 20.53 0 +0.26(+1.26%)
Sep 17, 2013 19.99 20.38 19.52 20.27 0 +0.40(+2.01%)
Sep 16, 2013 19.92 20.23 19.73 19.87 0 +0.32(+1.61%)
Sep 13, 2013 19.48 19.63 19.09 19.56 0 +0.17(+0.85%)
Sep 12, 2013 19.78 19.78 19.35 19.39 0 -0.16(-0.81%)
Sep 11, 2013 19.53 19.79 19.17 19.55 0 +0.10(+0.50%)
Sep 10, 2013 19.29 19.63 19.02 19.45 25,782 +0.28(+1.45%)
Sep 09, 2013 19.03 19.22 18.59 19.17 0 +0.24(+1.27%)
Sep 06, 2013 19.19 19.50 18.86 18.93 0 -0.19(-0.98%)
Sep 05, 2013 19.73 19.73 18.08 19.12 0 -0.54(-2.75%)
Sep 04, 2013 19.37 19.82 19.26 19.66 0 +0.83(+4.39%)
Sep 03, 2013 18.86 19.23 18.42 18.84 0 +0.18(+0.97%)
Aug 30, 2013 18.93 19.09 18.65 18.66 0 -0.35(-1.82%)
Aug 29, 2013 18.76 19.25 18.76 19.00 17,694 +0.24(+1.28%)
Aug 28, 2013 18.83 18.87 18.27 18.76 0 -0.03(-0.16%)
Aug 27, 2013 19.05 19.27 18.78 18.79 21,304 -0.46(-2.38%)
Aug 26, 2013 19.39 19.78 19.05 19.25 0 -0.05(-0.27%)
Aug 23, 2013 19.23 19.53 18.87 19.30 0 +0.01(+0.04%)
Aug 22, 2013 19.05 19.40 19.05 19.30 13,985 +0.26(+1.34%)
Aug 21, 2013 19.08 19.21 18.87 19.04 0 -0.02(-0.12%)
Aug 20, 2013 18.99 19.62 18.94 19.06 14,499 +0.16(+0.84%)
Aug 19, 2013 19.58 19.58 18.87 18.90 29,878 -0.47(-2.41%)
Aug 16, 2013 19.55 19.73 19.36 19.37 0 -0.19(-0.96%)
Aug 15, 2013 19.51 20.15 19.51 19.56 25,916 -0.14(-0.72%)
Aug 14, 2013 19.68 20.08 19.48 19.70 56,374 -0.13(-0.65%)
Aug 13, 2013 20.70 20.70 19.74 19.83 14,381 -0.46(-2.26%)
Aug 12, 2013 20.30 20.51 19.88 20.29 7,755 -0.06(-0.30%)
Aug 09, 2013 20.18 20.48 20.14 20.35 7,029 +0.04(+0.19%)
Aug 08, 2013 20.27 20.36 20.06 20.31 9,278 +0.12(+0.60%)
Aug 07, 2013 19.94 20.33 19.66 20.19 14,209 +0.02(+0.11%)
Aug 06, 2013 20.78 20.84 20.07 20.17 35,857 -0.80(-3.84%)
Aug 05, 2013 20.49 20.99 20.36 20.97 15,715 +0.50(+2.46%)
Aug 02, 2013 20.48 20.66 20.25 20.47 15,908 -0.12(-0.57%)
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.