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 (%)
Jun 30, 2015 19.47 19.85 19.46 19.63 37,436 -0.07(-0.34%)
Jun 29, 2015 20.20 20.42 19.61 19.69 43,997 -0.71(-3.46%)
Jun 26, 2015 20.05 20.40 19.99 20.40 166,930 +0.29(+1.46%)
Jun 25, 2015 20.33 20.33 19.94 20.11 29,003 -0.04(-0.19%)
Jun 24, 2015 20.46 20.80 20.07 20.14 32,242 -0.52(-2.51%)
Jun 23, 2015 19.83 20.68 19.76 20.66 41,595 +0.83(+4.17%)
Jun 22, 2015 18.99 19.84 18.79 19.84 345,684 +1.04(+5.52%)
Jun 19, 2015 19.36 19.62 18.80 18.80 77,631 -0.48(-2.50%)
Jun 18, 2015 19.23 19.47 19.23 19.28 40,506 +0.02(+0.08%)
Jun 17, 2015 19.13 19.31 18.91 19.26 25,053 +0.16(+0.83%)
Jun 16, 2015 19.05 19.43 18.92 19.11 42,683 -0.06(-0.31%)
Jun 15, 2015 18.93 19.17 18.80 19.17 31,720 +0.14(+0.75%)
Jun 12, 2015 19.16 19.33 18.97 19.02 26,701 -0.29(-1.48%)
Jun 11, 2015 19.28 19.39 19.21 19.31 33,110 +0.06(+0.31%)
Jun 10, 2015 19.30 19.39 19.12 19.25 50,354 -0.02(-0.08%)
Jun 09, 2015 19.29 19.42 19.09 19.26 38,150 +0.04(+0.20%)
Jun 08, 2015 19.02 19.35 19.02 19.23 36,279 +0.04(+0.20%)
Jun 05, 2015 18.93 19.19 18.80 19.19 60,786 +0.29(+1.55%)
Jun 04, 2015 18.81 18.99 18.68 18.90 570,220 +0.03(+0.16%)
Jun 03, 2015 18.93 19.10 18.77 18.87 35,451 +0.05(+0.24%)
Jun 02, 2015 18.73 19.01 18.73 18.82 37,853 +0.00(+0.00%)
Jun 01, 2015 19.12 19.12 18.72 18.82 21,081 -0.21(-1.11%)
May 29, 2015 19.26 19.30 18.95 19.03 22,667 -0.23(-1.21%)
May 28, 2015 18.97 19.46 18.97 19.26 28,208 +0.09(+0.47%)
May 27, 2015 18.86 19.33 18.74 19.17 38,151 +0.44(+2.33%)
May 26, 2015 18.92 18.93 18.69 18.74 165,510 -0.16(-0.84%)
May 22, 2015 18.77 18.90 18.90 18.90 24,469 +0.10(+0.52%)
May 21, 2015 18.74 18.90 18.55 18.80 22,665 +0.00(+0.00%)
May 20, 2015 19.01 19.06 18.57 18.80 49,331 -0.21(-1.11%)
May 19, 2015 19.26 19.28 18.99 19.01 35,600 -0.13(-0.67%)
May 18, 2015 19.08 19.31 19.08 19.14 36,755 +0.05(+0.24%)
May 15, 2015 19.09 19.17 19.00 19.09 31,579 -0.08(-0.43%)
May 14, 2015 19.22 19.33 19.10 19.17 27,575 +0.05(+0.28%)
May 13, 2015 19.36 19.45 19.10 19.12 27,245 -0.16(-0.82%)
May 12, 2015 19.10 19.39 19.02 19.28 62,340 +0.17(+0.87%)
May 11, 2015 19.11 19.31 19.07 19.11 15,724 -0.08(-0.39%)
May 08, 2015 19.30 19.37 19.10 19.19 113,164 +0.00(+0.00%)
May 07, 2015 19.46 19.49 19.17 19.19 29,537 -0.14(-0.74%)
May 06, 2015 19.66 19.66 19.33 19.33 37,472 -0.14(-0.73%)
May 05, 2015 19.74 19.90 19.48 19.48 49,785 -0.26(-1.33%)
May 04, 2015 19.64 19.84 19.63 19.74 32,624 -0.06(-0.30%)
May 01, 2015 19.81 19.93 19.74 19.80 26,404 -0.01(-0.04%)
Apr 30, 2015 19.84 20.00 19.75 19.81 36,639 -0.10(-0.49%)
Apr 29, 2015 20.24 20.26 19.82 19.90 16,716 -0.27(-1.34%)
Apr 28, 2015 20.23 20.28 19.93 20.17 14,743 +0.13(+0.64%)
Apr 27, 2015 19.70 20.20 19.62 20.05 24,694 +0.22(+1.10%)
Apr 24, 2015 19.84 20.11 19.62 19.83 22,822 -0.02(-0.11%)
Apr 23, 2015 20.08 20.27 19.75 19.85 22,098 -0.30(-1.49%)
Apr 22, 2015 20.27 20.41 19.95 20.15 25,533 +0.04(+0.19%)
Apr 21, 2015 20.02 20.23 20.00 20.11 8,375 -0.14(-0.71%)
Apr 20, 2015 20.23 20.30 20.13 20.26 13,534 +0.35(+1.78%)
Apr 17, 2015 20.42 20.56 19.86 19.90 30,988 -0.67(-3.25%)
Apr 16, 2015 20.99 21.05 20.48 20.57 14,425 -0.43(-2.04%)
Apr 15, 2015 21.02 21.11 20.94 21.00 12,865 -0.02(-0.11%)
Apr 14, 2015 20.90 21.20 20.72 21.02 17,163 +0.22(+1.05%)
Apr 13, 2015 20.43 21.08 20.32 20.81 20,327 +0.36(+1.77%)
Apr 10, 2015 20.83 20.83 20.36 20.45 12,820 -0.29(-1.38%)
Apr 09, 2015 20.97 21.03 20.61 20.73 28,650 -0.26(-1.22%)
Apr 08, 2015 20.87 21.12 20.87 20.99 9,375 +0.12(+0.58%)
Apr 07, 2015 20.72 21.07 20.72 20.87 14,091 +0.15(+0.73%)
Apr 06, 2015 20.61 20.87 20.61 20.72 29,404 +0.04(+0.18%)
Apr 02, 2015 20.27 20.68 20.68 20.68 36,837 +0.45(+2.23%)
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.