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 (%)
Feb 28, 2018 21.02 21.50 21.02 21.18 12,155 +0.24(+1.15%)
Feb 27, 2018 21.49 21.49 20.94 20.94 4,783 -0.28(-1.31%)
Feb 26, 2018 20.92 21.33 20.90 21.22 7,798 +0.47(+2.25%)
Feb 23, 2018 20.53 20.76 20.53 20.75 9,182 +0.37(+1.81%)
Feb 22, 2018 20.60 20.62 20.39 20.39 5,380 -0.36(-1.74%)
Feb 21, 2018 20.74 21.04 20.70 20.75 6,679 -0.05(-0.22%)
Feb 20, 2018 21.03 21.09 20.75 20.79 11,151 -0.31(-1.46%)
Feb 16, 2018 21.10 21.10 21.10 0 +0.28(+1.34%)
Feb 15, 2018 20.68 20.93 20.34 20.82 14,959 -0.05(-0.22%)
Feb 14, 2018 20.59 20.90 20.59 20.87 15,216 +0.17(+0.84%)
Feb 13, 2018 20.68 20.86 20.63 20.69 80,772 -0.14(-0.65%)
Feb 12, 2018 20.69 20.96 20.54 20.83 10,254 +0.29(+1.39%)
Feb 09, 2018 20.78 20.79 20.53 20.54 27,101 -0.16(-0.76%)
Feb 08, 2018 21.05 21.05 20.70 20.70 10,887 -0.46(-2.17%)
Feb 07, 2018 21.17 20.99 21.16 13,530 +0.17(+0.82%)
Feb 06, 2018 20.75 21.08 20.75 20.99 22,520 -0.19(-0.89%)
Feb 05, 2018 21.25 21.25 21.02 21.17 8,830 -0.20(-0.92%)
Feb 02, 2018 21.58 21.71 21.33 21.37 8,144 -0.42(-1.93%)
Feb 01, 2018 21.48 21.83 21.48 21.79 9,511 +0.22(+1.01%)
Jan 31, 2018 21.82 21.91 21.57 21.57 4,955 -0.21(-0.97%)
Jan 30, 2018 21.82 21.82 21.78 21.78 6,105 -0.10(-0.45%)
Jan 29, 2018 21.97 22.22 21.81 21.88 9,738 -0.14(-0.61%)
Jan 26, 2018 21.88 22.06 21.81 22.02 7,876 +0.04(+0.17%)
Jan 25, 2018 22.06 22.06 21.75 21.98 5,533 -0.02(-0.07%)
Jan 24, 2018 22.09 22.27 21.99 21.99 5,642 -0.22(-1.01%)
Jan 23, 2018 22.21 22.22 21.97 22.22 15,084 -0.05(-0.21%)
Jan 22, 2018 22.14 22.27 21.99 22.27 4,960 +0.43(+1.96%)
Jan 19, 2018 21.81 21.98 21.72 21.84 14,870 +0.02(+0.10%)
Jan 18, 2018 22.08 22.08 21.79 21.81 9,702 -0.26(-1.19%)
Jan 17, 2018 22.07 22.33 21.92 22.08 28,670 -0.10(-0.44%)
Jan 16, 2018 22.68 22.68 22.09 22.17 10,633 -0.49(-2.16%)
Jan 12, 2018 22.66 22.66 22.66 0 +0.20(+0.87%)
Jan 11, 2018 22.21 22.52 22.19 22.47 9,766 +0.33(+1.49%)
Jan 10, 2018 22.16 21.92 22.14 16,136 +0.08(+0.37%)
Jan 09, 2018 22.17 22.17 22.01 22.05 11,266 -0.11(-0.51%)
Jan 08, 2018 21.88 22.17 21.82 22.17 20,168 +0.26(+1.17%)
Jan 05, 2018 22.96 22.96 21.91 21.91 14,759 -0.98(-4.30%)
Jan 04, 2018 22.98 22.98 22.76 22.90 11,281 +0.00(+0.00%)
Jan 03, 2018 23.27 23.27 22.90 22.90 7,604 -0.41(-1.77%)
Jan 02, 2018 23.30 23.43 23.22 23.31 30,831 +0.11(+0.45%)
Dec 29, 2017 23.21 23.21 23.21 0 -0.24(-1.03%)
Dec 28, 2017 23.43 23.45 23.33 23.45 4,190 +0.11(+0.45%)
Dec 27, 2017 23.42 23.42 23.24 23.34 4,465 -0.14(-0.58%)
Dec 26, 2017 23.50 23.60 23.48 23.48 5,993 +0.12(+0.52%)
Dec 22, 2017 23.50 23.50 23.33 23.36 7,084 -0.13(-0.54%)
Dec 21, 2017 23.37 23.67 23.37 23.48 19,639 +0.12(+0.51%)
Dec 20, 2017 23.28 23.58 23.26 23.36 20,528 +0.15(+0.65%)
Dec 19, 2017 23.60 23.66 23.21 23.21 26,645 -0.33(-1.41%)
Dec 18, 2017 23.48 23.63 23.38 23.54 21,435 +0.36(+1.56%)
Dec 15, 2017 22.76 23.36 22.76 23.18 48,490 +0.41(+1.82%)
Dec 14, 2017 23.01 23.15 22.72 22.77 31,587 -0.23(-1.01%)
Dec 13, 2017 23.05 23.25 23.00 23.00 33,235 -0.01(-0.03%)
Dec 12, 2017 23.36 23.43 22.99 23.01 7,844 -0.30(-1.29%)
Dec 11, 2017 23.12 23.43 23.12 23.31 84,741 +0.30(+1.31%)
Dec 08, 2017 23.11 23.11 22.96 23.01 9,241 +0.04(+0.16%)
Dec 07, 2017 22.84 23.13 22.84 22.97 12,967 +0.13(+0.56%)
Dec 06, 2017 23.34 23.38 22.84 22.84 6,669 -0.50(-2.13%)
Dec 05, 2017 23.75 23.78 23.29 23.34 28,076 -0.40(-1.68%)
Dec 04, 2017 23.75 23.99 23.74 23.74 8,400 +0.14(+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.