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 30, 2017 23.73 23.86 23.49 23.72 42,703 +0.02(+0.06%)
Nov 29, 2017 23.44 23.88 23.44 23.71 67,632 +0.27(+1.15%)
Nov 28, 2017 23.16 23.53 23.14 23.44 33,637 +0.20(+0.84%)
Nov 27, 2017 23.24 23.27 23.13 23.24 35,461 -0.02(-0.06%)
Nov 24, 2017 23.33 23.34 23.08 23.26 11,322 -0.02(-0.06%)
Nov 22, 2017 23.08 23.46 23.08 23.27 39,176 +0.16(+0.68%)
Nov 21, 2017 23.07 23.24 22.88 23.11 18,922 +0.11(+0.46%)
Nov 20, 2017 22.60 23.05 22.60 23.01 22,223 +0.23(+1.02%)
Nov 17, 2017 22.51 22.96 22.51 22.78 136,956 +0.14(+0.63%)
Nov 16, 2017 22.72 22.84 22.55 22.63 41,830 +0.17(+0.74%)
Nov 15, 2017 22.90 22.90 22.43 22.47 32,474 -0.14(-0.60%)
Nov 14, 2017 22.69 23.02 22.36 22.60 40,255 -0.15(-0.66%)
Nov 13, 2017 22.36 22.87 22.36 22.75 39,105 +0.28(+1.24%)
Nov 10, 2017 22.68 22.68 22.40 22.48 23,909 -0.14(-0.63%)
Nov 09, 2017 22.67 22.71 22.47 22.62 36,773 +0.04(+0.17%)
Nov 08, 2017 22.57 22.78 22.39 22.58 58,409 -0.19(-0.83%)
Nov 07, 2017 22.60 22.99 22.50 22.77 19,895 -0.02(-0.07%)
Nov 06, 2017 22.65 22.88 22.59 22.78 18,460 -0.02(-0.07%)
Nov 03, 2017 22.97 23.02 22.60 22.80 29,936 -0.33(-1.43%)
Nov 02, 2017 22.30 23.19 22.27 23.13 33,760 +0.68(+3.01%)
Nov 01, 2017 22.82 22.82 22.41 22.45 11,116 -0.22(-0.96%)
Oct 31, 2017 22.69 22.95 22.45 22.67 27,402 +0.17(+0.73%)
Oct 30, 2017 22.42 22.53 22.38 22.51 18,925 -0.04(-0.17%)
Oct 27, 2017 22.60 22.61 22.33 22.54 25,153 -0.05(-0.20%)
Oct 26, 2017 22.63 22.69 22.50 22.59 15,567 +0.13(+0.57%)
Oct 25, 2017 22.39 22.49 22.30 22.46 12,967 +0.11(+0.50%)
Oct 24, 2017 22.56 22.69 22.30 22.35 17,604 -0.21(-0.93%)
Oct 23, 2017 22.57 22.72 22.52 22.56 9,999 -0.21(-0.92%)
Oct 20, 2017 22.93 22.93 22.57 22.77 9,851 +0.00(+0.00%)
Oct 19, 2017 22.86 22.87 22.60 22.77 11,686 -0.04(-0.16%)
Oct 18, 2017 22.80 23.05 22.72 22.81 31,975 +0.02(+0.07%)
Oct 17, 2017 22.99 23.05 22.78 22.79 5,522 -0.19(-0.82%)
Oct 16, 2017 23.12 23.12 22.92 22.98 7,092 +0.05(+0.23%)
Oct 13, 2017 22.86 23.09 22.86 22.93 9,319 +0.05(+0.23%)
Oct 12, 2017 22.86 22.93 22.75 22.87 42,061 -0.06(-0.26%)
Oct 11, 2017 23.02 23.02 22.86 22.93 33,743 -0.14(-0.59%)
Oct 10, 2017 23.15 23.18 23.02 23.07 15,176 +0.05(+0.23%)
Oct 09, 2017 23.06 23.09 22.90 23.02 20,800 -0.05(-0.20%)
Oct 06, 2017 23.13 23.13 22.87 23.06 20,481 -0.01(-0.03%)
Oct 05, 2017 23.05 23.30 22.99 23.07 71,074 -0.08(-0.36%)
Oct 04, 2017 22.88 23.28 22.88 23.15 140,860 +0.44(+1.92%)
Oct 03, 2017 22.89 22.93 22.70 22.72 103,261 -0.13(-0.56%)
Oct 02, 2017 22.43 22.90 22.42 22.84 32,781 +0.42(+1.88%)
Sep 29, 2017 22.70 22.72 22.40 22.42 15,110 -0.36(-1.58%)
Sep 28, 2017 22.55 22.90 22.54 22.78 24,382 +0.22(+0.97%)
Sep 27, 2017 22.57 22.72 22.52 22.57 26,021 +0.13(+0.57%)
Sep 26, 2017 22.57 22.62 22.42 22.44 16,970 +0.00(+0.00%)
Sep 25, 2017 22.41 22.57 22.36 22.44 24,001 +0.02(+0.10%)
Sep 22, 2017 22.33 22.44 22.24 22.42 69,365 +0.19(+0.85%)
Sep 21, 2017 22.20 22.27 22.07 22.23 27,040 -0.11(-0.47%)
Sep 20, 2017 22.30 22.42 22.20 22.33 69,845 +0.04(+0.17%)
Sep 19, 2017 22.21 22.34 22.20 22.30 24,815 +0.08(+0.34%)
Sep 18, 2017 22.18 22.40 22.14 22.22 58,711 +0.13(+0.58%)
Sep 15, 2017 22.37 22.51 21.61 22.09 149,429 -0.22(-0.98%)
Sep 14, 2017 22.11 22.48 22.08 22.31 87,116 +0.14(+0.61%)
Sep 13, 2017 22.45 22.49 22.15 22.17 41,693 -0.20(-0.87%)
Sep 12, 2017 22.14 22.48 22.13 22.37 22,549 +0.24(+1.09%)
Sep 11, 2017 22.51 22.54 22.11 22.13 19,309 -0.32(-1.44%)
Sep 08, 2017 22.46 22.47 22.08 22.45 28,754 +0.00(+0.00%)
Sep 07, 2017 22.69 22.69 22.35 22.45 25,549 -0.22(-0.96%)
Sep 06, 2017 23.02 23.04 22.64 22.67 11,015 -0.31(-1.34%)
Sep 05, 2017 23.14 23.20 22.94 22.98 54,946 -0.20(-0.84%)
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.