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 (%)
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%)
Apr 01, 2015 19.90 20.26 19.84 20.23 39,550 +0.20(+1.01%)
Mar 31, 2015 19.84 20.03 19.70 20.02 34,042 +0.18(+0.91%)
Mar 30, 2015 19.93 20.05 19.65 19.84 57,022 +0.05(+0.27%)
Mar 27, 2015 19.87 19.95 19.75 19.79 24,711 -0.02(-0.08%)
Mar 26, 2015 19.64 19.99 19.64 19.81 42,980 +0.12(+0.61%)
Mar 25, 2015 19.66 19.79 19.60 19.69 98,635 +0.01(+0.04%)
Mar 24, 2015 19.59 19.69 19.57 19.68 54,912 +0.09(+0.46%)
Mar 23, 2015 19.63 19.75 19.56 19.59 69,433 -0.06(-0.31%)
Mar 20, 2015 19.62 19.69 19.55 19.65 63,727 +0.06(+0.31%)
Mar 19, 2015 19.57 19.63 19.55 19.59 27,185 +0.00(+0.00%)
Mar 18, 2015 19.41 19.64 19.40 19.59 79,928 +0.19(+0.97%)
Mar 17, 2015 19.44 19.49 19.39 19.40 19,607 -0.15(-0.77%)
Mar 16, 2015 19.55 19.66 19.41 19.55 51,293 +0.00(+0.00%)
Mar 13, 2015 19.55 19.58 19.25 19.55 29,612 +0.00(+0.00%)
Mar 12, 2015 19.63 19.72 19.48 19.55 50,722 +0.02(+0.08%)
Mar 11, 2015 19.64 19.65 19.48 19.54 31,563 -0.02(-0.08%)
Mar 10, 2015 19.51 19.63 19.40 19.55 39,417 -0.02(-0.12%)
Mar 09, 2015 19.56 19.62 19.55 19.57 6,271 +0.02(+0.12%)
Mar 06, 2015 19.51 19.61 19.51 19.55 41,275 -0.04(-0.19%)
Mar 05, 2015 19.64 19.64 19.53 19.59 15,139 +0.04(+0.19%)
Mar 04, 2015 19.55 19.56 19.52 19.55 35,539 -0.01(-0.04%)
Mar 03, 2015 19.57 19.61 19.54 19.56 21,198 -0.08(-0.38%)
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.