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, 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%)
May 01, 2018 20.49 20.98 20.47 20.97 37,340 +0.49(+2.39%)
Apr 30, 2018 20.66 20.69 20.02 20.48 9,281 -0.23(-1.09%)
Apr 27, 2018 20.74 20.75 20.68 20.71 10,010 +0.00(+0.00%)
Apr 26, 2018 20.80 20.92 20.62 20.71 8,847 -0.19(-0.90%)
Apr 25, 2018 21.17 21.17 20.87 20.90 12,419 -0.02(-0.07%)
Apr 24, 2018 20.53 20.97 20.53 20.91 11,115 +0.14(+0.69%)
Apr 23, 2018 20.47 20.89 20.47 20.77 3,005 -0.10(-0.47%)
Apr 20, 2018 20.72 20.93 20.71 20.87 14,644 +0.05(+0.22%)
Apr 19, 2018 20.75 20.87 20.68 20.82 19,196 +0.05(+0.25%)
Apr 18, 2018 20.70 20.82 20.68 20.77 5,314 +0.20(+0.95%)
Apr 17, 2018 20.66 20.72 20.45 20.57 5,948 +0.32(+1.60%)
Apr 16, 2018 20.11 20.31 19.98 20.25 14,293 +0.09(+0.45%)
Apr 13, 2018 20.24 20.30 19.96 20.16 8,608 -0.11(-0.52%)
Apr 12, 2018 20.30 20.31 20.10 20.27 16,027 -0.12(-0.59%)
Apr 11, 2018 20.17 20.52 20.14 20.39 17,094 +0.02(+0.07%)
Apr 10, 2018 19.96 20.37 19.89 20.37 25,900 +0.52(+2.61%)
Apr 09, 2018 20.08 20.39 19.85 19.85 24,153 -0.08(-0.41%)
Apr 06, 2018 20.08 20.15 19.92 19.93 19,162 -0.19(-0.93%)
Apr 05, 2018 20.22 20.29 20.12 20.12 4,997 -0.08(-0.37%)
Apr 04, 2018 19.70 20.28 19.70 20.20 14,633 +0.39(+1.97%)
Apr 03, 2018 19.79 19.92 19.74 19.81 10,857 -0.05(-0.23%)
Apr 02, 2018 20.30 20.30 19.68 19.85 7,047 -0.21(-1.05%)
Mar 29, 2018 20.06 20.06 20.06 0 -0.09(-0.45%)
Mar 28, 2018 20.27 20.30 20.11 20.15 7,999 +0.00(+0.00%)
Mar 27, 2018 20.11 20.33 20.11 20.15 4,294 -0.06(-0.30%)
Mar 26, 2018 20.10 20.30 20.07 20.21 16,850 +0.21(+1.05%)
Mar 23, 2018 20.11 20.21 19.84 20.00 29,378 -0.12(-0.60%)
Mar 22, 2018 20.28 20.36 20.12 20.12 17,059 -0.20(-0.96%)
Mar 21, 2018 20.30 20.42 20.26 20.32 16,079 -0.03(-0.15%)
Mar 20, 2018 20.48 20.48 20.26 20.35 16,978 -0.20(-0.99%)
Mar 19, 2018 20.94 20.94 20.45 20.55 40,641 -0.17(-0.83%)
Mar 16, 2018 20.63 20.87 20.58 20.72 216,891 +0.03(+0.15%)
Mar 15, 2018 20.99 20.99 20.65 20.69 4,453 -0.05(-0.25%)
Mar 14, 2018 20.78 20.78 20.70 20.75 8,375 -0.11(-0.50%)
Mar 13, 2018 20.90 20.90 20.77 20.85 13,087 -0.17(-0.79%)
Mar 12, 2018 20.93 21.07 20.63 21.02 7,906 +0.09(+0.43%)
Mar 09, 2018 21.07 21.16 20.84 20.93 31,730 -0.29(-1.38%)
Mar 08, 2018 21.02 21.23 20.98 21.22 11,673 +0.03(+0.14%)
Mar 07, 2018 20.97 21.23 20.97 21.19 10,492 +0.15(+0.71%)
Mar 06, 2018 21.13 21.27 20.95 21.04 15,320 -0.02(-0.11%)
Mar 05, 2018 20.99 21.26 20.99 21.06 6,469 -0.10(-0.46%)
Mar 02, 2018 21.02 21.32 21.02 21.16 6,291 +0.00(+0.00%)
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.