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 30, 2015 17.49 17.49 17.02 17.16 25,868 -0.30(-1.72%)
Oct 29, 2015 17.60 17.85 17.37 17.46 21,900 -0.31(-1.74%)
Oct 28, 2015 17.04 17.85 17.04 17.77 37,969 +0.71(+4.14%)
Oct 27, 2015 18.07 18.39 16.90 17.06 35,348 -1.04(-5.73%)
Oct 26, 2015 18.12 18.60 18.05 18.10 20,837 -0.09(-0.50%)
Oct 23, 2015 18.11 18.42 17.60 18.19 28,927 +0.22(+1.21%)
Oct 22, 2015 17.33 18.25 17.33 17.97 17,729 +0.62(+3.60%)
Oct 21, 2015 17.29 17.48 16.97 17.35 16,679 +0.10(+0.57%)
Oct 20, 2015 17.24 17.38 16.99 17.25 13,421 +0.00(+0.00%)
Oct 19, 2015 17.29 17.58 17.21 17.25 9,371 -0.11(-0.65%)
Oct 16, 2015 17.05 17.37 16.96 17.36 20,485 +0.40(+2.35%)
Oct 15, 2015 16.97 16.97 16.92 16.96 30,282 +0.05(+0.27%)
Oct 14, 2015 16.93 16.99 16.92 16.92 11,314 -0.02(-0.09%)
Oct 13, 2015 17.12 17.20 16.92 16.93 11,583 -0.35(-2.04%)
Oct 12, 2015 17.06 17.29 16.87 17.29 14,016 +0.30(+1.77%)
Oct 09, 2015 16.73 17.02 16.65 16.99 13,119 +0.24(+1.44%)
Oct 08, 2015 16.71 16.77 15.98 16.75 27,031 +0.02(+0.14%)
Oct 07, 2015 16.07 16.81 16.05 16.72 22,324 +0.71(+4.41%)
Oct 06, 2015 16.11 16.11 15.90 16.02 22,048 -0.05(-0.33%)
Oct 05, 2015 15.71 16.14 15.71 16.07 18,026 +0.41(+2.59%)
Oct 02, 2015 15.34 15.66 15.23 15.66 24,968 +0.24(+1.56%)
Oct 01, 2015 15.53 15.60 15.37 15.42 37,933 -0.20(-1.30%)
Sep 30, 2015 15.51 15.70 15.41 15.63 17,606 +0.24(+1.56%)
Sep 29, 2015 15.45 15.54 15.17 15.38 42,695 -0.18(-1.16%)
Sep 28, 2015 15.69 15.78 15.08 15.57 28,682 -0.15(-0.96%)
Sep 25, 2015 16.17 16.17 15.69 15.72 18,154 -0.37(-2.29%)
Sep 24, 2015 15.98 16.29 15.90 16.08 128,664 -0.04(-0.23%)
Sep 23, 2015 15.79 16.17 15.79 16.12 20,035 +0.33(+2.10%)
Sep 22, 2015 16.13 16.13 15.72 15.79 16,728 -0.44(-2.73%)
Sep 21, 2015 16.03 16.31 16.03 16.23 12,350 +0.30(+1.89%)
Sep 18, 2015 16.07 16.09 15.89 15.93 30,656 -0.33(-2.03%)
Sep 17, 2015 16.32 16.43 16.20 16.26 29,264 -0.08(-0.51%)
Sep 16, 2015 16.30 16.49 16.30 16.35 18,851 +0.03(+0.18%)
Sep 15, 2015 16.23 16.33 16.16 16.32 21,200 +0.15(+0.93%)
Sep 14, 2015 16.20 16.20 15.94 16.17 8,810 -0.05(-0.28%)
Sep 11, 2015 16.00 16.40 15.99 16.21 10,330 +0.15(+0.94%)
Sep 10, 2015 16.30 16.30 15.96 16.06 39,255 -0.05(-0.28%)
Sep 09, 2015 16.27 16.53 16.03 16.11 22,312 -0.06(-0.37%)
Sep 08, 2015 16.29 16.34 16.01 16.17 18,144 +0.04(+0.23%)
Sep 04, 2015 16.03 16.13 16.13 16.13 15,426 +0.01(+0.05%)
Sep 03, 2015 16.60 16.60 16.12 16.12 9,028 -0.31(-1.88%)
Sep 02, 2015 16.48 16.69 16.27 16.43 14,027 +0.09(+0.55%)
Sep 01, 2015 16.33 16.47 16.17 16.34 26,688 -0.21(-1.27%)
Aug 31, 2015 16.31 16.63 15.03 16.55 14,180 +0.14(+0.87%)
Aug 28, 2015 16.35 16.63 16.35 16.41 44,374 -0.08(-0.46%)
Aug 27, 2015 16.54 16.58 16.35 16.48 41,126 -0.06(-0.36%)
Aug 26, 2015 16.72 16.72 15.60 16.54 30,575 -0.08(-0.45%)
Aug 25, 2015 17.05 17.05 16.50 16.62 43,921 +0.00(+0.00%)
Aug 24, 2015 16.47 16.92 16.47 16.62 54,091 -0.31(-1.82%)
Aug 21, 2015 16.79 17.19 16.72 16.93 43,159 -0.08(-0.49%)
Aug 20, 2015 17.05 17.09 16.86 17.01 33,434 -0.13(-0.75%)
Aug 19, 2015 17.29 17.29 17.08 17.14 12,867 -0.23(-1.34%)
Aug 18, 2015 17.56 17.61 17.36 17.37 17,461 -0.29(-1.66%)
Aug 17, 2015 17.20 17.81 16.57 17.66 20,437 +0.46(+2.67%)
Aug 14, 2015 16.89 17.28 16.89 17.20 31,772 +0.14(+0.84%)
Aug 13, 2015 17.02 17.35 16.97 17.06 13,024 -0.12(-0.70%)
Aug 12, 2015 16.96 17.30 16.96 17.18 18,333 -0.09(-0.52%)
Aug 11, 2015 17.49 17.51 17.14 17.27 18,893 -0.28(-1.59%)
Aug 10, 2015 17.60 18.26 17.49 17.55 32,442 +0.04(+0.21%)
Aug 07, 2015 17.48 18.02 17.48 17.51 30,337 -0.08(-0.43%)
Aug 06, 2015 18.06 18.06 17.54 17.59 27,072 -0.37(-2.05%)
Aug 05, 2015 17.97 18.24 17.88 17.96 26,295 -0.09(-0.50%)
Aug 04, 2015 18.32 18.51 17.53 18.05 34,902 -0.56(-3.03%)
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.