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 (%)
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%)
Nov 03, 2014 20.19 20.27 20.06 20.19 25,789 -0.04(-0.19%)
Oct 31, 2014 20.30 20.38 19.87 20.23 75,389 -0.09(-0.44%)
Oct 30, 2014 20.17 20.43 20.09 20.32 44,682 +0.14(+0.67%)
Oct 29, 2014 20.17 20.36 20.08 20.18 42,137 -0.01(-0.04%)
Oct 28, 2014 19.75 20.35 19.75 20.19 51,288 +0.02(+0.11%)
Oct 27, 2014 19.99 20.19 19.99 20.17 19,804 +0.17(+0.86%)
Oct 24, 2014 20.24 20.24 19.42 19.99 7,689 -0.19(-0.93%)
Oct 23, 2014 19.44 20.19 19.44 20.18 28,499 +0.61(+3.11%)
Oct 22, 2014 19.97 20.15 19.55 19.57 26,017 -0.44(-2.18%)
Oct 21, 2014 19.87 20.24 19.69 20.01 28,262 +0.16(+0.80%)
Oct 20, 2014 19.76 19.86 19.62 19.85 15,184 +0.11(+0.53%)
Oct 17, 2014 20.46 20.46 19.27 19.75 21,480 -0.47(-2.31%)
Oct 16, 2014 19.86 20.42 19.60 20.21 40,674 -0.02(-0.07%)
Oct 15, 2014 20.16 20.82 20.01 20.23 58,449 -0.07(-0.33%)
Oct 14, 2014 20.21 20.53 17.18 20.30 32,483 +0.29(+1.43%)
Oct 13, 2014 20.12 20.24 19.94 20.01 27,008 +0.08(+0.42%)
Oct 10, 2014 19.84 20.17 19.84 19.93 15,152 -0.06(-0.30%)
Oct 09, 2014 20.31 20.31 19.87 19.99 40,960 -0.35(-1.70%)
Oct 08, 2014 19.99 20.42 19.79 20.33 28,354 +0.27(+1.35%)
Oct 07, 2014 19.86 20.31 19.86 20.06 19,078 +0.14(+0.68%)
Oct 06, 2014 20.01 20.46 19.87 19.93 20,376 -0.08(-0.41%)
Oct 03, 2014 19.93 20.54 19.87 20.01 21,845 +0.27(+1.37%)
Oct 02, 2014 19.51 19.80 19.51 19.74 14,290 +0.23(+1.16%)
Oct 01, 2014 19.39 19.72 19.17 19.51 39,799 +0.20(+1.01%)
Sep 30, 2014 19.36 19.73 19.25 19.32 43,245 -0.18(-0.93%)
Sep 29, 2014 19.22 19.78 19.08 19.50 142,005 -0.20(-0.99%)
Sep 26, 2014 19.66 19.87 19.48 19.69 49,789 +0.05(+0.23%)
Sep 25, 2014 20.05 20.05 19.64 19.65 21,022 -0.38(-1.88%)
Sep 24, 2014 20.21 20.51 19.94 20.02 15,546 -0.09(-0.45%)
Sep 23, 2014 20.45 20.63 20.11 20.11 42,606 -0.14(-0.67%)
Sep 22, 2014 20.11 20.36 20.11 20.25 46,612 +0.13(+0.64%)
Sep 19, 2014 20.48 21.21 20.12 20.12 70,943 -0.32(-1.55%)
Sep 18, 2014 20.34 20.51 20.15 20.44 31,895 +0.32(+1.57%)
Sep 17, 2014 20.15 20.41 20.11 20.12 16,219 -0.12(-0.59%)
Sep 16, 2014 20.20 20.33 20.17 20.24 23,786 +0.11(+0.52%)
Sep 15, 2014 20.38 20.38 20.12 20.14 14,876 -0.29(-1.40%)
Sep 12, 2014 20.60 20.60 20.40 20.42 20,926 -0.20(-0.98%)
Sep 11, 2014 20.57 20.67 20.57 20.63 58,432 +0.01(+0.04%)
Sep 10, 2014 20.60 20.68 20.60 20.62 16,558 +0.02(+0.07%)
Sep 09, 2014 20.69 21.16 20.57 20.60 57,367 -0.04(-0.18%)
Sep 08, 2014 20.64 20.74 20.60 20.64 17,115 +0.04(+0.18%)
Sep 05, 2014 20.54 20.69 20.54 20.60 12,125 +0.01(+0.04%)
Sep 04, 2014 20.72 20.75 20.54 20.60 10,484 +0.02(+0.11%)
Sep 03, 2014 20.66 20.72 20.57 20.57 16,557 +0.04(+0.18%)
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.