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 (%)
Dec 31, 2015 19.02 18.69 18.69 18.69 33,778 -0.33(-1.74%)
Dec 30, 2015 19.30 19.30 18.99 19.02 17,374 -0.26(-1.36%)
Dec 29, 2015 19.30 19.49 18.96 19.29 18,058 +0.14(+0.71%)
Dec 28, 2015 19.21 19.30 19.08 19.15 31,567 -0.02(-0.08%)
Dec 24, 2015 19.06 19.17 19.17 19.17 5,452 -0.07(-0.35%)
Dec 23, 2015 19.47 19.52 18.48 19.23 42,522 +0.04(+0.20%)
Dec 22, 2015 19.55 19.55 19.10 19.20 47,867 -0.33(-1.69%)
Dec 21, 2015 19.15 19.53 18.99 19.53 34,961 +0.38(+1.96%)
Dec 18, 2015 18.69 19.22 18.37 19.15 231,438 +0.33(+1.76%)
Dec 17, 2015 19.45 19.54 18.75 18.82 46,098 -0.59(-3.02%)
Dec 16, 2015 19.54 19.69 19.19 19.41 63,500 -0.03(-0.15%)
Dec 15, 2015 18.68 19.50 18.68 19.44 36,655 +0.88(+4.74%)
Dec 14, 2015 18.12 18.63 18.12 18.56 28,100 +0.39(+2.15%)
Dec 11, 2015 17.95 18.41 17.90 18.17 44,882 -0.09(-0.49%)
Dec 10, 2015 18.97 19.02 18.22 18.26 24,017 -0.84(-4.41%)
Dec 09, 2015 18.92 19.16 18.71 19.10 22,345 -0.19(-0.97%)
Dec 08, 2015 19.15 19.42 18.62 19.29 40,085 +0.20(+1.02%)
Dec 07, 2015 18.98 19.48 18.78 19.09 39,710 +0.18(+0.95%)
Dec 04, 2015 19.03 19.21 18.64 18.91 34,115 -0.14(-0.71%)
Dec 03, 2015 18.97 19.34 18.73 19.05 32,090 +0.20(+1.04%)
Dec 02, 2015 18.52 18.98 18.32 18.85 24,854 +0.21(+1.13%)
Dec 01, 2015 18.01 18.77 17.75 18.64 323,110 +0.80(+4.47%)
Nov 30, 2015 17.59 18.07 17.56 17.84 50,210 +0.32(+1.85%)
Nov 27, 2015 17.36 17.89 17.06 17.52 12,601 +0.25(+1.44%)
Nov 25, 2015 17.36 17.27 17.27 17.27 38,832 -0.07(-0.39%)
Nov 24, 2015 17.13 17.45 17.13 17.34 24,476 +0.09(+0.52%)
Nov 23, 2015 17.31 17.51 17.17 17.25 86,096 -0.13(-0.74%)
Nov 20, 2015 17.03 17.46 16.90 17.38 78,093 +0.51(+3.03%)
Nov 19, 2015 17.32 17.41 16.87 16.87 25,499 -0.41(-2.35%)
Nov 18, 2015 17.10 17.42 16.84 17.27 29,339 +0.16(+0.92%)
Nov 17, 2015 17.21 17.41 16.98 17.11 22,490 -0.18(-1.04%)
Nov 16, 2015 17.18 17.39 16.78 17.29 29,073 +0.20(+1.14%)
Nov 13, 2015 17.48 17.57 17.02 17.10 32,439 -0.52(-2.94%)
Nov 12, 2015 17.72 17.79 17.47 17.62 28,015 -0.16(-0.89%)
Nov 11, 2015 17.99 18.27 17.60 17.78 32,119 -0.20(-1.09%)
Nov 10, 2015 18.18 18.39 17.88 17.97 33,183 -0.24(-1.32%)
Nov 09, 2015 17.51 18.46 17.02 18.21 29,514 +0.55(+3.11%)
Nov 06, 2015 17.60 18.12 17.34 17.66 30,975 -0.13(-0.72%)
Nov 05, 2015 17.98 18.18 17.63 17.79 25,557 -0.13(-0.71%)
Nov 04, 2015 17.92 17.92 17.69 17.92 19,327 +0.00(+0.00%)
Nov 03, 2015 17.75 18.32 17.75 17.92 14,278 -0.24(-1.32%)
Nov 02, 2015 17.11 18.18 17.08 18.16 102,170 +1.00(+5.83%)
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%)
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.