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 29, 2018 21.75 21.75 21.75 0 +0.30(+1.40%)
Jun 28, 2018 21.29 21.55 21.23 21.45 12,109 +0.27(+1.28%)
Jun 27, 2018 21.41 21.41 21.17 21.17 7,766 -0.20(-0.92%)
Jun 26, 2018 21.27 21.41 21.22 21.37 11,726 +0.23(+1.07%)
Jun 25, 2018 21.36 21.39 21.14 21.14 7,029 -0.21(-0.99%)
Jun 22, 2018 21.05 22.55 21.05 21.36 89,818 +0.30(+1.43%)
Jun 21, 2018 21.51 21.90 21.04 21.05 79,784 -0.47(-2.17%)
Jun 20, 2018 21.32 21.85 21.15 21.52 51,594 +0.31(+1.45%)
Jun 19, 2018 20.84 21.51 20.84 21.21 37,590 +0.35(+1.66%)
Jun 18, 2018 20.66 20.95 20.59 20.87 597,153 +0.11(+0.51%)
Jun 15, 2018 20.76 20.31 20.76 22,010 +0.45(+2.22%)
Jun 14, 2018 20.36 20.36 20.21 20.31 140,035 +0.23(+1.12%)
Jun 13, 2018 20.12 20.26 20.07 20.08 39,021 -0.12(-0.60%)
Jun 12, 2018 19.93 20.23 19.82 20.20 96,170 +0.39(+1.97%)
Jun 11, 2018 19.78 20.01 19.71 19.81 41,421 -0.03(-0.15%)
Jun 08, 2018 19.79 19.96 19.79 19.84 10,003 -0.05(-0.23%)
Jun 07, 2018 19.98 20.20 19.76 19.89 14,893 -0.05(-0.26%)
Jun 06, 2018 20.11 20.11 19.90 19.94 25,947 -0.17(-0.82%)
Jun 05, 2018 20.01 20.11 19.88 20.11 10,931 +0.15(+0.75%)
Jun 04, 2018 19.99 20.08 19.78 19.96 10,152 +0.00(+0.00%)
Jun 01, 2018 19.80 19.99 19.72 19.96 11,342 +0.19(+0.95%)
May 31, 2018 20.12 20.12 19.62 19.77 26,689 -0.24(-1.20%)
May 30, 2018 20.20 20.25 19.64 20.01 105,414 -0.02(-0.08%)
May 29, 2018 19.96 20.18 19.89 20.02 48,781 +0.05(+0.23%)
May 25, 2018 19.98 19.98 19.98 0 -1.61(-7.45%)
May 24, 2018 21.73 21.73 21.54 21.59 8,352 -0.14(-0.66%)
May 23, 2018 21.93 21.93 21.41 21.73 14,096 -0.12(-0.55%)
May 22, 2018 22.20 22.20 21.83 21.85 10,313 -0.29(-1.32%)
May 21, 2018 22.19 22.24 22.01 22.14 7,717 +0.08(+0.38%)
May 18, 2018 22.18 22.18 21.93 22.06 17,517 -0.03(-0.14%)
May 17, 2018 22.25 22.26 21.97 22.09 17,546 +0.01(+0.03%)
May 16, 2018 22.27 22.27 21.84 22.08 17,272 -0.07(-0.31%)
May 15, 2018 21.79 22.20 21.79 22.15 5,130 +0.23(+1.06%)
May 14, 2018 22.02 22.02 21.81 21.92 22,836 +0.01(+0.03%)
May 11, 2018 21.73 22.04 21.73 21.91 10,291 +0.00(+0.00%)
May 10, 2018 22.30 22.30 21.69 21.91 19,247 +0.08(+0.38%)
May 09, 2018 21.49 21.84 21.47 21.83 22,489 +0.56(+2.65%)
May 08, 2018 21.67 21.67 21.16 21.27 13,758 -0.15(-0.70%)
May 07, 2018 21.30 21.52 21.21 21.42 88,426 +0.14(+0.64%)
May 04, 2018 20.90 21.37 20.90 21.28 11,192 +0.40(+1.91%)
May 03, 2018 21.27 21.27 20.87 20.88 15,248 -0.10(-0.47%)
May 02, 2018 20.84 21.19 20.84 20.98 19,514 +0.01(+0.04%)
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.