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 31, 2017 19.03 19.29 18.54 18.89 57,441 +0.33(+1.78%)
May 30, 2017 18.54 18.69 18.42 18.56 12,434 +0.05(+0.28%)
May 26, 2017 18.68 18.90 18.43 18.51 9,754 +0.01(+0.04%)
May 25, 2017 18.93 19.01 18.28 18.50 19,356 -0.52(-2.73%)
May 24, 2017 18.72 19.11 18.65 19.02 9,370 +0.02(+0.12%)
May 23, 2017 19.04 19.12 18.63 18.99 17,170 +0.09(+0.48%)
May 22, 2017 18.99 19.56 18.78 18.90 22,372 +0.10(+0.52%)
May 19, 2017 18.98 19.12 18.75 18.81 28,511 -0.19(-0.99%)
May 18, 2017 19.18 19.18 18.69 18.99 40,177 +0.35(+1.90%)
May 17, 2017 19.11 19.21 18.28 18.64 28,378 -0.86(-4.43%)
May 16, 2017 18.96 20.00 18.44 19.51 115,816 +0.83(+4.47%)
May 15, 2017 18.71 18.78 18.49 18.67 12,246 +0.48(+2.65%)
May 12, 2017 18.53 18.56 18.19 18.19 10,240 -0.32(-1.75%)
May 11, 2017 18.54 18.56 18.18 18.51 18,452 -0.03(-0.16%)
May 10, 2017 18.19 18.88 18.19 18.54 14,566 +0.38(+2.07%)
May 09, 2017 18.72 18.72 18.05 18.17 17,688 -0.63(-3.36%)
May 08, 2017 18.72 18.80 18.46 18.80 21,397 +0.24(+1.30%)
May 05, 2017 19.04 19.04 18.41 18.56 14,235 +0.09(+0.49%)
May 04, 2017 18.86 18.86 18.36 18.47 17,954 -0.38(-2.03%)
May 03, 2017 19.16 19.37 18.83 18.85 10,718 -0.49(-2.53%)
May 02, 2017 19.43 19.43 19.12 19.34 6,896 +0.26(+1.34%)
May 01, 2017 19.03 19.47 18.93 19.08 10,242 -0.05(-0.28%)
Apr 28, 2017 19.36 19.39 19.02 19.14 9,779 -0.31(-1.59%)
Apr 27, 2017 19.89 19.89 19.29 19.45 19,962 -0.44(-2.23%)
Apr 26, 2017 19.24 20.02 19.04 19.89 23,210 +0.56(+2.92%)
Apr 25, 2017 19.14 19.52 19.14 19.33 18,575 +0.21(+1.10%)
Apr 24, 2017 18.86 19.29 18.79 19.11 24,613 +0.39(+2.09%)
Apr 21, 2017 18.61 18.82 18.57 18.72 26,819 +0.11(+0.57%)
Apr 20, 2017 18.61 18.62 18.27 18.62 13,929 +0.21(+1.14%)
Apr 19, 2017 18.45 18.45 18.08 18.41 22,194 +0.03(+0.16%)
Apr 18, 2017 18.42 18.63 18.28 18.38 24,117 -0.03(-0.16%)
Apr 17, 2017 18.01 18.44 18.01 18.41 13,575 +0.40(+2.21%)
Apr 13, 2017 18.26 18.26 17.98 18.01 11,660 -0.04(-0.21%)
Apr 12, 2017 18.05 18.15 17.97 18.05 12,042 -0.17(-0.95%)
Apr 11, 2017 17.94 18.26 17.85 18.22 11,115 +0.31(+1.72%)
Apr 10, 2017 18.02 18.28 17.88 17.91 22,327 -0.17(-0.91%)
Apr 07, 2017 18.08 18.26 18.03 18.08 11,220 +0.01(+0.04%)
Apr 06, 2017 18.05 18.26 17.78 18.07 19,204 +0.02(+0.13%)
Apr 05, 2017 18.18 18.43 18.02 18.05 27,076 -0.05(-0.29%)
Apr 04, 2017 17.39 18.14 17.14 18.10 98,227 +0.71(+4.11%)
Apr 03, 2017 17.23 17.63 16.92 17.39 89,293 +0.16(+0.92%)
Mar 31, 2017 17.15 17.72 16.91 17.23 118,593 -0.01(-0.04%)
Mar 30, 2017 17.01 17.27 16.88 17.23 85,019 +0.09(+0.53%)
Mar 29, 2017 17.19 17.29 16.92 17.14 79,270 -0.11(-0.61%)
Mar 28, 2017 17.09 17.29 16.89 17.25 67,391 -0.04(-0.22%)
Mar 27, 2017 17.25 17.29 16.69 17.29 63,915 +0.02(+0.09%)
Mar 24, 2017 17.52 17.55 17.14 17.27 78,958 -0.15(-0.86%)
Mar 23, 2017 18.01 18.01 17.23 17.42 14,704 +0.16(+0.91%)
Mar 22, 2017 17.51 17.52 17.15 17.26 118,957 -0.07(-0.39%)
Mar 21, 2017 17.39 17.66 17.22 17.33 58,837 +0.12(+0.70%)
Mar 20, 2017 17.63 17.63 16.83 17.21 89,163 -0.38(-2.14%)
Mar 17, 2017 17.76 18.05 17.39 17.59 58,324 -0.26(-1.47%)
Mar 16, 2017 17.84 17.96 17.62 17.85 43,659 +0.14(+0.76%)
Mar 15, 2017 17.32 17.91 17.29 17.72 35,929 +0.49(+2.84%)
Mar 14, 2017 18.27 18.39 17.23 17.23 61,433 -0.67(-3.74%)
Mar 13, 2017 17.54 17.91 17.24 17.90 47,470 +0.52(+2.99%)
Mar 10, 2017 17.60 17.97 17.37 17.38 50,782 -0.09(-0.52%)
Mar 09, 2017 17.37 17.70 17.31 17.47 48,000 +0.14(+0.82%)
Mar 08, 2017 17.48 17.74 17.30 17.32 9,407 -0.08(-0.48%)
Mar 07, 2017 17.33 17.63 17.33 17.41 11,065 +0.08(+0.43%)
Mar 06, 2017 17.17 17.45 17.17 17.33 17,397 +0.04(+0.22%)
Mar 03, 2017 17.86 17.86 17.07 17.29 14,901 -0.56(-3.16%)
Mar 02, 2017 18.23 18.23 17.81 17.86 9,476 -0.37(-2.02%)
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.