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 (%)
Jul 29, 2016 16.64 16.89 16.38 16.69 69,939 -0.02(-0.09%)
Jul 28, 2016 16.84 16.90 16.54 16.71 19,932 -0.14(-0.85%)
Jul 27, 2016 16.63 16.92 16.58 16.85 20,746 +0.25(+1.49%)
Jul 26, 2016 16.47 16.65 16.22 16.60 52,716 +0.13(+0.78%)
Jul 25, 2016 16.12 16.57 16.12 16.48 32,922 -0.08(-0.45%)
Jul 22, 2016 16.44 16.65 16.32 16.55 27,303 +0.16(+0.96%)
Jul 21, 2016 17.08 17.08 16.34 16.39 18,456 -0.58(-3.41%)
Jul 20, 2016 17.47 17.51 16.90 16.97 26,461 -0.37(-2.12%)
Jul 19, 2016 16.96 17.40 16.78 17.34 19,257 +0.44(+2.58%)
Jul 18, 2016 16.63 17.03 16.48 16.90 49,478 +0.14(+0.81%)
Jul 15, 2016 17.24 17.29 16.72 16.77 41,981 -0.37(-2.15%)
Jul 14, 2016 16.90 17.26 16.64 17.14 19,430 +0.31(+1.83%)
Jul 13, 2016 16.48 16.91 16.21 16.83 84,660 +0.42(+2.57%)
Jul 12, 2016 16.47 16.50 16.17 16.41 24,034 +0.07(+0.41%)
Jul 11, 2016 16.44 16.49 16.23 16.34 25,949 -0.02(-0.14%)
Jul 08, 2016 16.13 16.43 16.07 16.36 28,854 +0.34(+2.11%)
Jul 07, 2016 16.12 16.32 15.87 16.02 24,106 +0.02(+0.14%)
Jul 05, 2016 16.13 16.16 15.86 16.00 25,681 -0.29(-1.75%)
Jul 01, 2016 15.73 16.29 16.29 16.29 21,810 +0.35(+2.22%)
Jun 30, 2016 15.93 16.03 15.58 15.93 44,467 +0.18(+1.15%)
Jun 29, 2016 15.69 16.14 15.69 15.75 35,189 -0.10(-0.62%)
Jun 28, 2016 15.66 16.04 15.66 15.85 61,213 +0.41(+2.63%)
Jun 27, 2016 15.41 15.64 15.23 15.45 60,332 -0.05(-0.29%)
Jun 24, 2016 15.08 16.28 15.08 15.49 586,967 -0.19(-1.20%)
Jun 23, 2016 15.60 15.78 15.20 15.68 50,020 +0.30(+1.96%)
Jun 22, 2016 15.94 15.94 15.16 15.38 50,691 -0.47(-2.94%)
Jun 21, 2016 16.23 16.29 15.81 15.84 37,941 -0.39(-2.41%)
Jun 20, 2016 15.91 16.38 15.87 16.23 40,748 +0.69(+4.45%)
Jun 17, 2016 15.23 16.12 15.19 15.54 89,562 +0.37(+2.43%)
Jun 16, 2016 14.62 15.27 14.62 15.17 54,928 +0.38(+2.54%)
Jun 15, 2016 14.51 14.87 14.48 14.80 338,822 +0.41(+2.82%)
Jun 14, 2016 14.81 14.81 14.29 14.39 45,688 -0.35(-2.40%)
Jun 13, 2016 15.43 15.66 14.74 14.75 99,173 -0.83(-5.31%)
Jun 10, 2016 15.53 15.64 15.53 15.57 14,838 +0.02(+0.14%)
Jun 09, 2016 15.52 15.63 15.49 15.55 11,133 -0.07(-0.43%)
Jun 08, 2016 15.50 15.64 15.41 15.62 25,038 +0.17(+1.07%)
Jun 07, 2016 15.56 15.71 15.41 15.45 13,598 -0.05(-0.29%)
Jun 06, 2016 15.47 15.67 15.41 15.50 19,930 +0.05(+0.29%)
Jun 03, 2016 15.53 15.64 15.34 15.45 39,179 -0.05(-0.29%)
Jun 02, 2016 15.35 15.59 15.33 15.50 18,043 +0.02(+0.10%)
Jun 01, 2016 15.33 15.59 15.11 15.48 28,474 +0.15(+0.98%)
May 31, 2016 15.51 15.81 15.16 15.33 23,614 -0.26(-1.64%)
May 27, 2016 15.84 15.59 15.59 15.59 14,229 -0.20(-1.24%)
May 26, 2016 16.66 16.81 15.75 15.78 61,683 -0.92(-5.54%)
May 25, 2016 16.72 16.79 16.51 16.71 11,092 +0.00(+0.00%)
May 24, 2016 16.12 16.86 16.12 16.71 30,190 +0.56(+3.45%)
May 23, 2016 16.11 16.32 16.00 16.15 22,268 -0.04(-0.23%)
May 20, 2016 16.19 16.22 16.19 16.19 15,938 +0.14(+0.84%)
May 19, 2016 16.11 16.20 15.81 16.05 20,639 -0.21(-1.29%)
May 18, 2016 16.12 16.41 16.12 16.26 21,086 +0.12(+0.75%)
May 17, 2016 16.04 16.34 15.91 16.14 43,856 +0.01(+0.05%)
May 16, 2016 16.07 16.19 16.07 16.14 16,712 +0.08(+0.47%)
May 13, 2016 15.99 16.17 15.87 16.06 20,141 +0.20(+1.28%)
May 12, 2016 16.02 16.12 15.80 15.86 24,005 -0.05(-0.33%)
May 11, 2016 16.23 16.29 15.88 15.91 43,947 -0.51(-3.11%)
May 10, 2016 16.41 16.47 16.39 16.42 18,767 -0.02(-0.14%)
May 09, 2016 16.39 16.48 16.39 16.45 14,361 -0.02(-0.09%)
May 06, 2016 16.92 16.92 16.37 16.46 27,250 -0.31(-1.84%)
May 05, 2016 17.09 17.14 16.72 16.77 20,964 -0.10(-0.58%)
May 04, 2016 16.89 17.24 16.84 16.87 25,569 -0.06(-0.36%)
May 03, 2016 17.59 17.59 16.92 16.93 25,513 -0.31(-1.79%)
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.