Hartford Dynamic Bond ETF (DYNB)

NASDAQ: DYNB · Real-Time Price · USD

Compare

39.74

+0.05 (0.14%)

At close: Jan 21, 2026, 4:00 PM EST

39.78

+0.03 (0.09%)

After-hours: Jan 21, 2026, 4:15 PM EST

DYNB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	39.74	39.78	39.74	39.74	39.74	0.14%	228
Jan 20, 2026	39.73	39.73	39.69	39.69	39.69	-0.26%	850
Jan 16, 2026	39.87	39.87	39.79	39.79	39.79	-0.18%	4,089
Jan 15, 2026	39.89	39.89	39.86	39.86	39.86	-0.08%	330
Jan 14, 2026	39.84	39.89	39.84	39.89	39.89	0.16%	1,511
Jan 13, 2026	39.83	39.84	39.83	39.83	39.83	0.06%	2,804
Jan 12, 2026	39.83	39.83	39.80	39.80	39.80	-0.05%	996
Jan 9, 2026	39.83	39.83	39.82	39.82	39.82	0.08%	250
Jan 8, 2026	39.81	39.81	39.79	39.79	39.79	-0.19%	3,809
Jan 7, 2026	39.88	39.99	39.87	39.87	39.87	0.11%	3,268
Jan 6, 2026	39.79	39.82	39.77	39.82	39.82	-	1,025
Jan 5, 2026	39.82	39.82	39.82	39.82	39.82	0.18%	13
Jan 2, 2026	39.75	39.75	39.75	39.75	39.75	-0.03%	3
Dec 31, 2025	39.76	39.76	39.76	39.76	39.76	-0.15%	19
Dec 30, 2025	39.83	39.83	39.82	39.82	39.82	-0.46%	503
Dec 29, 2025	40.01	40.01	40.01	40.01	39.85	0.11%	155
Dec 26, 2025	40.00	40.01	39.96	39.96	39.81	0.06%	6,718
Dec 24, 2025	39.90	39.94	39.90	39.94	39.78	0.15%	116
Dec 23, 2025	39.87	39.88	39.86	39.88	39.72	0.04%	2,266
Dec 22, 2025	39.87	39.87	39.86	39.86	39.71	-0.01%	1,477
Dec 19, 2025	39.91	39.91	39.87	39.87	39.71	-0.15%	6,533
Dec 18, 2025	39.89	39.92	39.89	39.92	39.77	0.21%	128
Dec 17, 2025	39.84	39.95	39.84	39.84	39.69	-0.06%	5,003
Dec 16, 2025	39.82	39.87	39.82	39.87	39.71	0.16%	467
Dec 15, 2025	39.83	39.83	39.80	39.80	39.65	0.09%	361
Dec 12, 2025	39.78	39.78	39.77	39.77	39.61	-0.19%	451
Dec 11, 2025	39.87	39.87	39.84	39.84	39.69	-0.04%	103
Dec 10, 2025	39.84	39.86	39.84	39.86	39.70	0.23%	1,619
Dec 9, 2025	39.77	39.77	39.76	39.77	39.61	-0.09%	3,445
Dec 8, 2025	39.78	39.81	39.77	39.80	39.65	-0.10%	1,739
Dec 5, 2025	39.87	39.87	39.83	39.84	39.69	-0.11%	1,349
Dec 4, 2025	39.89	39.89	39.88	39.89	39.73	-0.14%	2,879
Dec 3, 2025	39.93	39.95	39.92	39.94	39.79	0.11%	2,603
Dec 2, 2025	39.90	39.90	39.90	39.90	39.74	0.06%	4
Dec 1, 2025	39.87	39.87	39.87	39.87	39.72	-0.24%	1,067
Nov 28, 2025	39.96	39.97	39.96	39.97	39.81	-0.03%	560
Nov 26, 2025	39.99	39.99	39.98	39.98	39.83	-0.15%	1,000
Nov 25, 2025	40.05	40.05	40.04	40.04	39.78	0.15%	142
Nov 24, 2025	39.97	39.99	39.97	39.98	39.72	0.13%	1,700
Nov 21, 2025	39.91	39.93	39.91	39.93	39.67	0.20%	3,225
Nov 20, 2025	39.88	39.88	39.85	39.85	39.59	0.10%	1,157
Nov 19, 2025	39.87	39.87	39.81	39.81	39.55	-0.04%	16,164
Nov 18, 2025	39.83	39.83	39.82	39.83	39.57	0.08%	790
Nov 17, 2025	39.80	39.81	39.80	39.80	39.54	0.03%	5,527
Nov 14, 2025	39.89	39.89	39.79	39.79	39.53	-0.06%	553
Nov 13, 2025	39.81	39.81	39.81	39.81	39.55	-0.23%	53
Nov 12, 2025	39.93	39.93	39.90	39.90	39.64	-0.09%	223
Nov 11, 2025	39.94	39.94	39.94	39.94	39.68	0.19%	33
Nov 10, 2025	39.87	39.88	39.86	39.86	39.60	-0.04%	780
Nov 7, 2025	39.88	39.89	39.88	39.88	39.62	0.01%	227