Hartford Dynamic Bond ETF (DYNB)
NASDAQ: DYNB · Real-Time Price · USD
37.68
-0.05 (-0.13%)
At close: Oct 2, 2026, 4:00 PM EDT
37.68
0.00 (-0.01%)
After-hours: Oct 2, 2026, 7:30 PM EDT
DYNB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 37.80 | 37.83 | 37.68 | 37.68 | 37.68 | -0.16% | 4,230 |
| Oct 1, 2026 | 37.63 | 37.73 | 37.63 | 37.73 | 37.73 | 0.18% | 830 |
| Sep 30, 2026 | 37.76 | 37.76 | 37.62 | 37.67 | 37.67 | -0.10% | 38,441 |
| Sep 29, 2026 | 37.71 | 37.71 | 37.63 | 37.71 | 37.71 | -0.05% | 3,012 |
| Sep 28, 2026 | 37.80 | 37.87 | 37.80 | 37.84 | 37.72 | -0.47% | 547,219 |
| Sep 25, 2026 | 37.93 | 38.02 | 37.93 | 38.02 | 37.90 | 0.12% | 3,658 |
| Sep 24, 2026 | 38.11 | 38.12 | 37.97 | 37.97 | 37.86 | -0.36% | 8,820 |
| Sep 23, 2026 | 38.32 | 38.32 | 38.11 | 38.11 | 38.00 | -0.80% | 1,857 |
| Sep 22, 2026 | 38.46 | 38.46 | 38.42 | 38.42 | 38.30 | - | 2,470 |
| Sep 21, 2026 | 38.42 | 38.42 | 38.39 | 38.42 | 38.30 | 0.18% | 2,728 |
| Sep 18, 2026 | 38.39 | 38.39 | 38.32 | 38.34 | 38.23 | -0.19% | 4,022 |
| Sep 17, 2026 | 38.38 | 38.42 | 38.38 | 38.42 | 38.30 | 0.37% | 4,149 |
| Sep 16, 2026 | 38.34 | 38.39 | 38.28 | 38.28 | 38.16 | - | 954 |
| Sep 15, 2026 | 38.27 | 38.28 | 38.25 | 38.28 | 38.16 | -0.07% | 1,143 |
| Sep 14, 2026 | 38.31 | 38.37 | 38.26 | 38.30 | 38.19 | -0.04% | 4,453 |
| Sep 11, 2026 | 38.43 | 38.43 | 38.32 | 38.32 | 38.20 | -0.10% | 1,730 |
| Sep 10, 2026 | 38.44 | 38.44 | 38.35 | 38.35 | 38.24 | -0.56% | 2,832 |
| Sep 9, 2026 | 38.63 | 38.64 | 38.55 | 38.57 | 38.46 | -0.18% | 7,555 |
| Sep 8, 2026 | 38.69 | 38.69 | 38.63 | 38.64 | 38.53 | -0.03% | 36,516 |
| Sep 4, 2026 | 38.67 | 38.67 | 38.65 | 38.65 | 38.54 | -0.09% | 3,615 |
| Sep 3, 2026 | 38.70 | 38.70 | 38.69 | 38.69 | 38.57 | 0.17% | 700 |
| Sep 2, 2026 | 38.62 | 38.63 | 38.60 | 38.62 | 38.50 | -0.04% | 11,856 |
| Sep 1, 2026 | 38.69 | 38.71 | 38.63 | 38.64 | 38.52 | -0.21% | 8,956 |
| Aug 31, 2026 | 38.71 | 38.74 | 38.60 | 38.72 | 38.60 | -0.10% | 17,598 |
| Aug 28, 2026 | 38.86 | 38.87 | 38.75 | 38.76 | 38.64 | -0.36% | 8,557 |
| Aug 27, 2026 | 39.05 | 39.05 | 39.03 | 39.03 | 38.78 | -0.03% | 4,094 |
| Aug 26, 2026 | 39.05 | 39.05 | 39.01 | 39.04 | 38.79 | -0.11% | 4,472 |
| Aug 25, 2026 | 39.05 | 39.08 | 39.05 | 39.08 | 38.83 | 0.35% | 1,114 |
| Aug 24, 2026 | 38.93 | 38.98 | 38.93 | 38.95 | 38.70 | 0.08% | 934 |
| Aug 21, 2026 | 38.91 | 38.93 | 38.91 | 38.92 | 38.67 | -0.15% | 10,835 |
| Aug 20, 2026 | 38.95 | 38.98 | 38.95 | 38.98 | 38.73 | -0.21% | 5,617 |
| Aug 19, 2026 | 39.09 | 39.09 | 39.00 | 39.06 | 38.81 | 0.28% | 8,557 |
| Aug 18, 2026 | 38.91 | 38.97 | 38.89 | 38.95 | 38.70 | 0.03% | 9,732 |
| Aug 17, 2026 | 38.99 | 39.03 | 38.94 | 38.94 | 38.69 | -0.15% | 7,003 |
| Aug 14, 2026 | 39.08 | 39.09 | 39.00 | 39.00 | 38.75 | -0.20% | 12,778 |
| Aug 13, 2026 | 39.08 | 39.08 | 39.08 | 39.08 | 38.83 | 0.32% | 135 |
| Aug 12, 2026 | 38.98 | 38.98 | 38.95 | 38.95 | 38.71 | 0.12% | 2,930 |
| Aug 11, 2026 | 38.90 | 38.91 | 38.90 | 38.91 | 38.66 | 0.03% | 5,793 |
| Aug 10, 2026 | 38.97 | 38.97 | 38.90 | 38.90 | 38.65 | -0.24% | 9,564 |
| Aug 7, 2026 | 38.98 | 38.99 | 38.95 | 38.99 | 38.75 | 0.17% | 3,161 |
| Aug 6, 2026 | 38.98 | 38.98 | 38.90 | 38.93 | 38.68 | -0.26% | 2,839 |
| Aug 5, 2026 | 39.02 | 39.03 | 39.01 | 39.03 | 38.78 | 0.06% | 1,929 |
| Aug 4, 2026 | 38.98 | 39.01 | 38.98 | 39.00 | 38.76 | 0.40% | 1,638 |
| Aug 3, 2026 | 38.84 | 38.85 | 38.84 | 38.85 | 38.60 | 0.20% | 6,728 |
| Jul 31, 2026 | 38.75 | 38.77 | 38.73 | 38.77 | 38.52 | -0.15% | 883 |
| Jul 30, 2026 | 38.83 | 38.83 | 38.83 | 38.83 | 38.58 | 0.11% | 343 |
| Jul 29, 2026 | 38.97 | 38.98 | 38.92 | 38.92 | 38.54 | -0.30% | 1,253 |
| Jul 28, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 38.65 | 0.24% | 1,492 |
| Jul 27, 2026 | 38.93 | 38.94 | 38.93 | 38.94 | 38.56 | 0.15% | 256 |
| Jul 24, 2026 | 38.89 | 38.89 | 38.89 | 38.89 | 38.51 | 0.09% | 99 |