Hartford Multifactor Small Cap ETF (ROSC)

ROSC
🏛️ アメリカ →
45.62
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 45.57 45.62 45.48 45.62 0.0M
2025-09-25 45.19 45.21 45.05 45.14 0.0M
2025-09-24 46.11 46.17 45.75 45.75 0.0M
2025-09-23 46.48 46.51 46.04 46.05 0.0M
2025-09-22 45.91 46.13 45.91 46.13 0.0M
2025-09-19 46.18 46.18 45.93 45.93 0.0M
2025-09-18 46.60 46.60 46.60 46.60 0.0M
2025-09-17 46.15 46.15 45.63 45.63 0.0M
2025-09-16 45.69 45.70 45.49 45.68 0.0M
2025-09-15 45.81 45.89 45.75 45.75 0.0M
2025-09-12 45.88 45.88 45.70 45.70 0.0M
2025-09-11 45.99 46.24 45.99 46.24 0.0M
2025-09-10 45.55 45.57 45.22 45.40 0.0M
2025-09-09 45.38 45.38 45.38 45.38 0.0M
2025-09-08 45.43 45.71 45.43 45.68 0.0M
2025-09-05 45.76 45.77 45.40 45.67 0.0M
2025-09-04 45.09 45.71 45.09 45.71 0.0M
2025-09-03 45.24 45.24 45.05 45.05 0.0M
2025-09-02 44.98 45.09 44.94 45.09 0.0M
2025-08-29 45.33 45.33 45.33 45.33 0.0M
2025-08-28 45.47 45.56 45.47 45.56 0.0M
2025-08-27 45.36 45.51 45.26 45.51 0.0M
2025-08-26 45.13 45.13 45.13 45.13 0.0M
2025-08-25 45.28 45.32 45.08 45.08 0.0M
2025-08-22 44.21 45.43 44.21 45.39 0.0M
2025-08-21 43.81 43.88 43.72 43.84 0.0M
2025-08-20 43.80 43.85 43.72 43.78 0.0M
2025-08-19 43.91 43.91 43.91 43.91 0.0M
2025-08-18 43.82 43.89 43.82 43.88 0.0M
2025-08-15 44.16 44.16 43.69 43.73 0.0M
2025-08-14 44.25 44.25 43.99 44.12 0.2M
2025-08-13 44.24 44.61 44.16 44.61 0.0M
2025-08-12 43.31 43.91 43.31 43.91 0.0M
2025-08-11 42.57 42.58 42.57 42.58 0.0M
2025-08-08 42.45 42.49 42.43 42.43 0.0M
2025-08-07 42.06 42.10 42.06 42.10 0.0M
2025-08-06 42.17 42.17 42.06 42.17 0.0M
2025-08-05 41.86 42.01 41.74 42.01 0.0M
2025-08-04 41.44 41.80 41.44 41.80 0.0M
2025-08-01 41.07 41.22 41.00 41.11 0.0M
2025-07-31 41.96 41.96 41.80 41.80 0.0M
2025-07-30 42.64 42.64 42.01 42.08 0.0M
2025-07-29 42.66 42.66 42.58 42.61 0.0M
2025-07-28 42.93 42.94 42.78 42.78 0.0M
2025-07-25 42.63 42.82 42.57 42.82 0.0M
2025-07-24 42.82 42.87 42.58 42.58 0.0M
2025-07-23 42.86 43.14 42.86 43.14 0.0M
2025-07-22 42.39 42.64 42.39 42.64 0.0M
2025-07-21 42.32 42.48 42.12 42.12 0.0M
2025-07-18 42.14 42.14 42.14 42.14 0.0M
2025-07-17 42.49 42.55 42.48 42.54 0.0M
2025-07-16 42.04 42.21 42.03 42.15 0.0M
2025-07-15 42.23 42.23 41.94 41.94 0.0M
2025-07-14 42.58 42.79 42.58 42.79 0.0M
2025-07-11 42.66 42.73 42.57 42.57 0.0M
2025-07-10 42.73 43.16 42.73 43.06 0.0M
2025-07-09 42.81 42.81 42.53 42.80 0.0M
2025-07-08 42.69 42.78 42.67 42.67 0.0M
2025-07-07 43.19 43.19 42.55 42.55 0.0M
2025-07-03 43.04 43.13 43.04 43.13 0.0M
2025-07-02 42.68 42.86 42.68 42.86 0.0M
2025-07-01 41.55 42.79 41.55 42.34 0.0M
2025-06-30 41.82 41.84 41.72 41.75 0.0M
2025-06-27 41.74 41.93 41.55 41.76 0.0M
2025-06-26 41.15 41.61 41.15 41.61 0.0M
2025-06-25 41.28 41.28 41.04 41.04 0.0M
2025-06-24 41.62 41.75 41.53 41.70 0.0M
2025-06-23 41.22 41.36 41.19 41.36 0.0M
2025-06-20 40.72 40.72 40.57 40.72 0.0M
2025-06-18 40.97 41.10 40.82 40.82 0.0M
2025-06-17 40.91 40.98 40.67 40.68 0.0M
2025-06-16 41.16 41.16 40.95 40.95 0.0M
2025-06-13 41.03 41.03 40.54 40.54 0.0M
2025-06-12 41.21 41.34 41.21 41.33 0.0M
2025-06-11 41.88 41.88 41.52 41.52 0.0M
2025-06-10 41.88 41.88 41.68 41.70 0.0M
2025-06-09 41.38 41.72 41.34 41.54 0.0M
2025-06-06 41.16 41.31 41.12 41.31 0.0M
2025-06-05 40.52 40.84 40.52 40.70 0.0M
2025-06-04 40.86 40.89 40.68 40.68 0.0M
2025-06-03 40.99 40.99 40.91 40.95 0.0M
2025-06-02 40.61 40.61 40.51 40.51 0.0M
2025-05-30 40.79 40.94 40.79 40.80 0.0M
2025-05-29 40.68 40.84 40.68 40.84 0.0M
2025-05-28 41.15 41.15 40.60 40.60 0.0M
2025-05-27 41.07 41.07 41.07 41.07 0.0M
2025-05-23 39.73 40.21 39.73 40.07 0.0M
2025-05-22 40.40 40.40 40.25 40.25 0.0M
2025-05-21 41.12 41.16 40.39 40.39 0.0M
2025-05-20 41.36 41.58 41.32 41.32 0.0M
2025-05-19 41.08 41.39 41.08 41.39 0.0M
2025-05-16 41.27 41.50 41.27 41.50 0.0M
2025-05-15 41.15 41.15 41.12 41.12 0.0M
2025-05-14 41.19 41.19 40.84 40.84 0.0M
2025-05-13 41.35 41.35 41.26 41.26 0.0M
2025-05-12 41.15 41.42 40.90 41.08 0.0M
2025-05-09 40.00 40.01 39.97 39.97 0.0M
2025-05-08 39.58 39.91 39.58 39.91 0.0M
2025-05-07 39.45 39.45 39.23 39.23 0.0M
2025-05-06 39.22 39.32 39.05 39.32 0.0M
2025-05-05 39.77 39.77 39.51 39.51 0.0M
2025-05-02 39.40 39.79 39.40 39.79 0.0M
2025-05-01 39.00 39.08 39.00 39.08 0.0M
2025-04-30 38.76 38.95 38.76 38.95 0.0M
2025-04-29 38.95 39.20 38.95 39.20 0.0M
2025-04-28 38.98 38.98 38.98 38.98 0.0M
2025-04-25 38.78 38.83 38.78 38.83 0.0M
2025-04-24 38.50 38.96 38.50 38.96 0.0M
2025-04-23 38.94 38.94 38.43 38.43 0.0M
2025-04-22 37.69 38.11 37.69 38.11 0.0M
2025-04-21 37.55 37.55 37.17 37.17 0.0M
2025-04-17 37.95 37.95 37.95 37.95 0.0M
2025-04-16 37.63 37.71 37.50 37.71 0.0M
2025-04-15 38.01 38.01 37.89 37.89 0.0M
2025-04-14 37.42 37.97 37.42 37.97 0.0M
2025-04-11 37.17 37.56 36.61 37.56 0.0M
2025-04-10 37.53 37.58 36.90 37.24 0.0M
2025-04-09 36.26 38.51 35.78 38.51 0.0M
2025-04-08 37.93 38.34 35.52 36.00 0.0M
2025-04-07 35.84 37.93 35.84 36.74 0.0M
2025-04-04 36.89 37.29 36.88 37.21 0.0M
2025-04-03 38.51 38.51 38.51 38.51 0.0M
2025-04-02 40.86 40.86 40.86 40.86 0.0M
2025-04-01 40.23 40.46 40.23 40.46 0.0M
2025-03-31 40.26 40.26 40.26 40.26 0.0M
2025-03-28 40.21 40.21 40.21 40.21 0.0M
2025-03-27 40.75 40.78 40.71 40.77 0.0M
2025-03-26 40.80 40.80 40.68 40.68 0.0M
2025-03-25 40.78 40.78 40.78 40.78 0.0M
2025-03-24 40.95 41.25 40.95 41.25 0.0M
2025-03-21 40.31 40.31 40.20 40.30 0.0M
2025-03-20 41.11 41.13 40.69 40.69 0.0M
2025-03-19 40.64 41.10 40.64 40.94 0.0M
2025-03-18 40.55 40.55 40.45 40.45 0.0M
2025-03-17 40.27 40.64 40.27 40.54 0.0M
2025-03-14 39.94 40.19 39.94 40.19 0.0M
2025-03-13 39.86 39.86 39.42 39.42 0.0M
2025-03-12 40.36 40.52 40.02 40.10 0.0M
2025-03-11 40.44 40.72 40.44 40.52 0.0M
2025-03-10 40.62 40.62 40.54 40.54 0.0M
2025-03-07 41.12 41.12 41.12 41.12 0.0M
2025-03-06 40.62 40.82 40.57 40.82 0.0M
2025-03-05 40.83 41.31 40.83 41.14 0.0M
2025-03-04 41.01 41.16 41.01 41.11 0.0M
2025-03-03 42.76 42.76 41.61 41.61 0.0M
2025-02-28 42.30 42.44 42.30 42.44 0.0M
2025-02-27 42.43 42.43 42.03 42.03 0.0M
2025-02-26 42.86 42.86 42.50 42.50 0.0M
2025-02-25 42.41 42.66 42.41 42.59 0.0M
2025-02-24 43.10 43.10 42.73 42.73 0.0M
2025-02-21 44.12 44.12 42.90 42.90 0.0M
2025-02-20 43.69 44.02 43.69 44.02 0.0M
2025-02-19 44.37 44.40 44.29 44.38 0.0M
2025-02-18 44.44 44.46 44.33 44.42 0.0M
2025-02-14 44.41 44.41 44.28 44.28 0.0M
2025-02-13 44.02 44.45 44.02 44.45 0.0M
2025-02-12 43.81 43.96 43.77 43.77 0.0M
2025-02-11 44.25 44.30 44.25 44.28 0.0M
2025-02-10 44.06 44.30 44.06 44.11 0.0M
2025-02-07 44.10 44.10 43.93 43.93 0.0M
2025-02-06 44.68 44.68 44.52 44.52 0.0M
2025-02-05 44.55 44.55 44.55 44.55 0.0M
2025-02-04 43.97 44.21 43.77 44.21 0.0M
2025-02-03 44.08 44.08 43.67 43.67 0.0M
2025-01-31 44.81 44.81 44.40 44.40 0.0M
2025-01-30 45.04 45.09 44.71 44.86 0.0M
2025-01-29 44.53 44.60 44.52 44.52 0.0M
2025-01-28 44.53 44.53 44.45 44.45 0.0M
2025-01-27 44.24 44.68 44.24 44.51 0.0M
2025-01-24 44.54 44.54 44.54 44.54 0.0M
2025-01-23 44.43 44.79 44.43 44.62 0.0M
2025-01-22 44.53 44.53 44.53 44.53 0.0M
2025-01-21 44.64 44.98 44.64 44.98 0.0M
2025-01-17 44.38 44.38 44.27 44.27 0.0M
2025-01-16 43.85 44.10 43.85 44.10 0.0M
2025-01-15 44.28 44.28 43.83 44.08 0.0M
2025-01-14 43.09 43.30 42.89 43.30 0.0M
2025-01-13 42.34 42.73 42.34 42.73 0.0M
2025-01-10 42.53 42.53 42.32 42.32 0.0M
2025-01-08 42.88 43.16 42.74 43.16 0.0M
2025-01-07 43.21 43.21 43.09 43.09 0.0M
2025-01-06 43.63 43.63 43.46 43.46 0.0M
2025-01-03 43.73 43.85 43.73 43.85 0.0M
2025-01-02 43.62 43.72 43.41 43.41 0.0M