Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
35.63
+0.05 (0.13%)
Oct 8, 2025, 11:07 AM EDT - Market open
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.56 | 35.63 | 35.55 | 35.58 | 35.58 | 0.16% | 61,249 |
| Oct 6, 2025 | 35.56 | 35.58 | 35.51 | 35.52 | 35.52 | -0.27% | 17,374 |
| Oct 3, 2025 | 35.67 | 35.67 | 35.61 | 35.62 | 35.62 | -0.08% | 23,843 |
| Oct 2, 2025 | 35.61 | 35.65 | 35.58 | 35.64 | 35.64 | 0.13% | 6,205 |
| Oct 1, 2025 | 35.73 | 35.73 | 35.56 | 35.60 | 35.60 | 0.27% | 6,150 |
| Sep 30, 2025 | 35.61 | 35.61 | 35.50 | 35.50 | 35.50 | -0.06% | 47,641 |
| Sep 29, 2025 | 35.50 | 35.54 | 35.50 | 35.52 | 35.52 | -0.08% | 213,839 |
| Sep 26, 2025 | 35.65 | 35.65 | 35.53 | 35.55 | 35.43 | -0.01% | 17,371 |
| Sep 25, 2025 | 35.57 | 35.57 | 35.52 | 35.56 | 35.43 | -0.13% | 7,283 |
| Sep 24, 2025 | 35.62 | 35.64 | 35.60 | 35.60 | 35.47 | -0.20% | 6,041 |
| Sep 23, 2025 | 35.65 | 35.67 | 35.59 | 35.67 | 35.54 | 0.18% | 9,338 |
| Sep 22, 2025 | 35.74 | 35.74 | 35.61 | 35.61 | 35.48 | -0.12% | 5,085 |
| Sep 19, 2025 | 35.65 | 35.65 | 35.61 | 35.65 | 35.52 | -0.03% | 3,753 |
| Sep 18, 2025 | 35.64 | 35.69 | 35.64 | 35.66 | 35.53 | -0.22% | 15,575 |
| Sep 17, 2025 | 35.79 | 35.87 | 35.74 | 35.74 | 35.61 | -0.20% | 10,664 |
| Sep 16, 2025 | 35.78 | 35.82 | 35.78 | 35.81 | 35.68 | - | 3,046 |
| Sep 15, 2025 | 35.86 | 35.86 | 35.80 | 35.81 | 35.68 | 0.28% | 2,637 |
| Sep 12, 2025 | 35.70 | 35.71 | 35.66 | 35.71 | 35.58 | -0.14% | 6,325 |
| Sep 11, 2025 | 35.74 | 35.79 | 35.74 | 35.76 | 35.63 | 0.18% | 4,737 |
| Sep 10, 2025 | 35.72 | 35.73 | 35.64 | 35.70 | 35.57 | 0.24% | 8,173 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.59 | 35.61 | 35.48 | -0.21% | 5,731 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.63 | 35.69 | 35.56 | 0.35% | 3,123 |
| Sep 5, 2025 | 35.58 | 35.60 | 35.55 | 35.56 | 35.44 | 0.47% | 11,776 |
| Sep 4, 2025 | 35.34 | 35.39 | 35.31 | 35.39 | 35.27 | 0.37% | 4,493 |
| Sep 3, 2025 | 35.17 | 35.29 | 35.17 | 35.26 | 35.14 | 0.36% | 7,395 |
| Sep 2, 2025 | 35.11 | 35.18 | 35.11 | 35.14 | 35.01 | -0.30% | 5,257 |
| Aug 29, 2025 | 35.30 | 35.30 | 35.21 | 35.24 | 35.12 | -0.04% | 11,219 |
| Aug 28, 2025 | 35.18 | 35.28 | 35.18 | 35.26 | 35.13 | -0.18% | 5,338 |
| Aug 27, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 35.08 | 0.09% | 9,417 |
| Aug 26, 2025 | 35.22 | 35.29 | 35.22 | 35.29 | 35.05 | 0.06% | 15,772 |
| Aug 25, 2025 | 35.23 | 35.30 | 35.21 | 35.27 | 35.03 | 0.03% | 20,236 |
| Aug 22, 2025 | 35.17 | 35.28 | 35.17 | 35.26 | 35.02 | 0.43% | 9,829 |
| Aug 21, 2025 | 35.14 | 35.16 | 35.08 | 35.11 | 34.88 | -0.18% | 5,486 |
| Aug 20, 2025 | 35.15 | 35.20 | 35.13 | 35.18 | 34.94 | 0.07% | 6,864 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.12 | 35.15 | 34.91 | 0.17% | 6,205 |
| Aug 18, 2025 | 35.16 | 35.16 | 35.07 | 35.09 | 34.86 | -0.06% | 12,548 |
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 34.88 | -0.19% | 11,173 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 34.94 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 35.03 | 0.43% | 71,066 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 34.89 | -0.07% | 5,705 |
| Aug 11, 2025 | 35.16 | 35.19 | 35.14 | 35.14 | 34.91 | 0.08% | 2,966 |
| Aug 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 34.88 | -0.24% | 4,464 |
| Aug 7, 2025 | 35.20 | 35.25 | 35.16 | 35.20 | 34.96 | -0.03% | 26,522 |
| Aug 6, 2025 | 35.18 | 35.23 | 35.16 | 35.21 | 34.97 | -0.08% | 13,850 |
| Aug 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.00 | 0.03% | 4,326 |
| Aug 4, 2025 | 35.19 | 35.24 | 35.15 | 35.23 | 34.99 | 0.11% | 7,427 |
| Aug 1, 2025 | 35.10 | 35.20 | 35.10 | 35.19 | 34.95 | 0.87% | 3,210 |
| Jul 31, 2025 | 34.93 | 34.94 | 34.88 | 34.89 | 34.65 | 0.04% | 5,707 |
| Jul 30, 2025 | 34.86 | 34.93 | 34.85 | 34.87 | 34.64 | -0.63% | 10,090 |
| Jul 29, 2025 | 34.98 | 35.09 | 34.97 | 35.09 | 34.73 | 0.54% | 14,369 |