Hartford Dynamic Bond ETF (DYNB)
NASDAQ: DYNB · Real-Time Price · USD
39.79
-0.03 (-0.06%)
Nov 14, 2025, 4:00 PM EST - Market closed
DYNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 39.89 | 39.89 | 39.79 | 39.79 | 39.79 | -0.06% | 553 |
| Nov 13, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.23% | 53 |
| Nov 12, 2025 | 39.93 | 39.93 | 39.90 | 39.90 | 39.90 | -0.09% | 223 |
| Nov 11, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 0.19% | 33 |
| Nov 10, 2025 | 39.87 | 39.88 | 39.86 | 39.86 | 39.86 | -0.04% | 780 |
| Nov 7, 2025 | 39.88 | 39.89 | 39.88 | 39.88 | 39.88 | 0.01% | 227 |
| Nov 6, 2025 | 39.86 | 40.27 | 39.86 | 39.87 | 39.87 | 0.19% | 8,542 |
| Nov 5, 2025 | 39.83 | 39.83 | 39.80 | 39.80 | 39.80 | -0.20% | 4,825 |
| Nov 4, 2025 | 39.88 | 39.88 | 39.87 | 39.88 | 39.88 | 0.09% | 3,503 |
| Nov 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.18% | 128 |
| Oct 31, 2025 | 39.92 | 40.04 | 39.91 | 39.91 | 39.91 | -0.06% | 28,127 |
| Oct 30, 2025 | 39.94 | 39.96 | 39.93 | 39.94 | 39.94 | -0.48% | 4,704 |
| Oct 29, 2025 | 40.24 | 40.24 | 40.13 | 40.13 | 39.98 | -0.40% | 700 |
| Oct 28, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.14 | 0.02% | - |
| Oct 27, 2025 | 40.29 | 40.31 | 40.25 | 40.28 | 40.13 | 0.05% | 1,516 |
| Oct 24, 2025 | 40.29 | 40.29 | 40.25 | 40.26 | 40.11 | 0.04% | 557 |
| Oct 23, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.10 | -0.10% | - |
| Oct 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.14 | 0.03% | - |
| Oct 21, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.12 | 0.06% | - |
| Oct 20, 2025 | 40.25 | 40.25 | 40.22 | 40.25 | 40.10 | 0.10% | 486 |
| Oct 17, 2025 | 40.21 | 40.21 | 40.17 | 40.21 | 40.06 | -0.05% | 4,766 |
| Oct 16, 2025 | 40.13 | 40.25 | 40.12 | 40.23 | 40.08 | 0.22% | 6,483 |
| Oct 15, 2025 | 40.18 | 40.18 | 40.14 | 40.14 | 39.99 | -0.03% | 1,382 |
| Oct 14, 2025 | 40.17 | 40.17 | 40.16 | 40.16 | 40.01 | 0.13% | 1,829 |
| Oct 13, 2025 | 40.14 | 40.14 | 40.10 | 40.10 | 39.95 | 0.17% | 101 |
| Oct 10, 2025 | 40.08 | 40.08 | 40.04 | 40.04 | 39.89 | 0.23% | 455 |
| Oct 9, 2025 | 39.95 | 39.96 | 39.95 | 39.95 | 39.80 | -0.09% | 3,443 |
| Oct 8, 2025 | 40.03 | 40.03 | 39.98 | 39.98 | 39.83 | -0.09% | 1,834 |
| Oct 7, 2025 | 40.01 | 40.03 | 40.01 | 40.02 | 39.87 | 0.13% | 2,843 |
| Oct 6, 2025 | 40.01 | 40.01 | 39.96 | 39.97 | 39.82 | -0.12% | 6,997 |
| Oct 3, 2025 | 40.05 | 40.06 | 40.02 | 40.02 | 39.87 | -0.10% | 1,872 |
| Oct 2, 2025 | 40.07 | 40.07 | 40.06 | 40.06 | 39.91 | 0.07% | 290 |
| Oct 1, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.88 | 0.10% | 2 |
| Sep 30, 2025 | 39.99 | 39.99 | 39.98 | 39.99 | 39.84 | 0.09% | 808 |
| Sep 29, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.80 | 0.15% | 2 |
| Sep 26, 2025 | 39.90 | 39.90 | 39.89 | 39.89 | 39.74 | 0.03% | 1,210 |
| Sep 25, 2025 | 39.88 | 39.88 | 39.83 | 39.88 | 39.73 | -0.19% | 6,322 |