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 (%)
Sep 29, 2017 22.70 22.72 22.40 22.42 15,110 -0.36(-1.58%)
Sep 28, 2017 22.55 22.90 22.54 22.78 24,382 +0.22(+0.97%)
Sep 27, 2017 22.57 22.72 22.52 22.57 26,021 +0.13(+0.57%)
Sep 26, 2017 22.57 22.62 22.42 22.44 16,970 +0.00(+0.00%)
Sep 25, 2017 22.41 22.57 22.36 22.44 24,001 +0.02(+0.10%)
Sep 22, 2017 22.33 22.44 22.24 22.42 69,365 +0.19(+0.85%)
Sep 21, 2017 22.20 22.27 22.07 22.23 27,040 -0.11(-0.47%)
Sep 20, 2017 22.30 22.42 22.20 22.33 69,845 +0.04(+0.17%)
Sep 19, 2017 22.21 22.34 22.20 22.30 24,815 +0.08(+0.34%)
Sep 18, 2017 22.18 22.40 22.14 22.22 58,711 +0.13(+0.58%)
Sep 15, 2017 22.37 22.51 21.61 22.09 149,429 -0.22(-0.98%)
Sep 14, 2017 22.11 22.48 22.08 22.31 87,116 +0.14(+0.61%)
Sep 13, 2017 22.45 22.49 22.15 22.17 41,693 -0.20(-0.87%)
Sep 12, 2017 22.14 22.48 22.13 22.37 22,549 +0.24(+1.09%)
Sep 11, 2017 22.51 22.54 22.11 22.13 19,309 -0.32(-1.44%)
Sep 08, 2017 22.46 22.47 22.08 22.45 28,754 +0.00(+0.00%)
Sep 07, 2017 22.69 22.69 22.35 22.45 25,549 -0.22(-0.96%)
Sep 06, 2017 23.02 23.04 22.64 22.67 11,015 -0.31(-1.34%)
Sep 05, 2017 23.14 23.20 22.94 22.98 54,946 -0.20(-0.84%)
Sep 01, 2017 23.00 23.21 22.96 23.18 47,684 +0.30(+1.32%)
Aug 31, 2017 22.99 23.04 22.93 22.87 26,985 -0.04(-0.16%)
Aug 30, 2017 23.11 23.17 22.90 22.91 15,083 -0.14(-0.62%)
Aug 29, 2017 23.06 23.25 22.89 23.05 64,411 -0.03(-0.13%)
Aug 28, 2017 23.02 23.22 22.94 23.08 23,634 +0.07(+0.29%)
Aug 25, 2017 22.95 23.11 22.84 23.02 17,187 +0.21(+0.92%)
Aug 24, 2017 23.19 23.19 22.80 22.81 33,772 -0.08(-0.33%)
Aug 23, 2017 22.67 22.96 22.67 22.88 36,529 +0.20(+0.86%)
Aug 22, 2017 22.58 23.03 22.58 22.69 19,534 -0.05(-0.23%)
Aug 21, 2017 22.50 22.80 22.45 22.74 24,588 +0.24(+1.07%)
Aug 18, 2017 22.69 22.71 22.49 22.50 14,147 -0.31(-1.35%)
Aug 17, 2017 22.81 23.07 22.72 22.81 52,624 -0.13(-0.56%)
Aug 16, 2017 22.99 23.18 22.85 22.93 20,957 -0.05(-0.23%)
Aug 15, 2017 23.26 23.28 22.96 22.99 38,381 -0.20(-0.84%)
Aug 14, 2017 23.18 23.54 23.14 23.18 45,412 +0.01(+0.03%)
Aug 11, 2017 23.20 23.24 23.05 23.18 18,139 -0.05(-0.23%)
Aug 10, 2017 23.35 23.46 23.23 23.23 20,734 -0.20(-0.83%)
Aug 09, 2017 23.26 23.51 23.26 23.42 51,366 -0.04(-0.16%)
Aug 08, 2017 22.82 23.49 22.82 23.46 31,451 +0.13(+0.55%)
Aug 07, 2017 23.13 23.50 23.02 23.33 112,575 +0.21(+0.91%)
Aug 04, 2017 21.51 23.30 21.51 23.12 314,337 +1.61(+7.48%)
Aug 03, 2017 21.81 21.99 21.42 21.51 40,533 -0.32(-1.48%)
Aug 02, 2017 21.93 21.96 21.81 21.84 24,380 -0.09(-0.41%)
Aug 01, 2017 22.01 22.01 21.80 21.93 43,134 -0.06(-0.27%)
Jul 31, 2017 22.01 22.09 21.87 21.99 66,769 -0.04(-0.17%)
Jul 28, 2017 21.97 22.14 21.91 22.02 45,253 +0.02(+0.07%)
Jul 27, 2017 21.92 22.07 21.71 22.01 117,339 +0.13(+0.58%)
Jul 26, 2017 21.90 21.96 21.80 21.88 80,025 -0.07(-0.31%)
Jul 25, 2017 21.92 22.36 21.87 21.95 129,611 +0.03(+0.14%)
Jul 24, 2017 21.90 22.05 21.84 21.92 183,254 +0.02(+0.10%)
Jul 21, 2017 21.92 21.92 21.74 21.90 351,984 +0.07(+0.31%)
Jul 20, 2017 22.08 21.64 21.83 53,755 +0.20(+0.94%)
Jul 19, 2017 21.70 22.02 21.51 21.63 82,339 -0.08(-0.38%)
Jul 18, 2017 21.67 21.80 21.36 21.71 47,326 +0.03(+0.14%)
Jul 17, 2017 21.60 22.08 21.60 21.68 77,254 +0.08(+0.35%)
Jul 14, 2017 21.09 21.81 21.05 21.60 69,730 +0.40(+1.88%)
Jul 13, 2017 21.35 21.48 20.81 21.20 176,146 -0.25(-1.16%)
Jul 12, 2017 21.46 21.71 21.33 21.45 115,537 -0.01(-0.03%)
Jul 11, 2017 21.73 22.02 21.33 21.46 188,760 -0.25(-1.14%)
Jul 10, 2017 21.62 22.36 21.07 21.71 416,260 +3.33(+18.13%)
Jul 07, 2017 18.30 18.43 18.18 18.38 13,419 +0.08(+0.45%)
Jul 06, 2017 18.57 18.60 18.26 18.29 11,149 -0.37(-1.97%)
Jul 05, 2017 18.91 18.96 18.58 18.66 11,357 -0.23(-1.23%)
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.