Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
35.69
+0.13 (0.35%)
Sep 8, 2025, 4:00 PM - Market closed
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.72 | 35.72 | 35.63 | 35.67 | - | 0.30% | 3,123 |
| Sep 5, 2025 | 35.58 | 35.60 | 35.55 | 35.56 | 35.56 | 0.47% | 11,776 |
| Sep 4, 2025 | 35.34 | 35.39 | 35.31 | 35.39 | 35.39 | 0.37% | 4,493 |
| Sep 3, 2025 | 35.17 | 35.29 | 35.17 | 35.26 | 35.26 | 0.36% | 7,395 |
| Sep 2, 2025 | 35.11 | 35.18 | 35.11 | 35.14 | 35.14 | -0.30% | 5,257 |
| Aug 29, 2025 | 35.30 | 35.30 | 35.21 | 35.24 | 35.24 | -0.04% | 11,219 |
| Aug 28, 2025 | 35.18 | 35.28 | 35.18 | 35.26 | 35.26 | -0.18% | 5,338 |
| Aug 27, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 35.21 | 0.09% | 9,417 |
| Aug 26, 2025 | 35.22 | 35.29 | 35.22 | 35.29 | 35.18 | 0.06% | 15,772 |
| Aug 25, 2025 | 35.23 | 35.30 | 35.21 | 35.27 | 35.16 | 0.03% | 20,236 |
| Aug 22, 2025 | 35.17 | 35.28 | 35.17 | 35.26 | 35.15 | 0.43% | 9,829 |
| Aug 21, 2025 | 35.14 | 35.16 | 35.08 | 35.11 | 35.00 | -0.18% | 5,486 |
| Aug 20, 2025 | 35.15 | 35.20 | 35.13 | 35.18 | 35.06 | 0.07% | 6,864 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.12 | 35.15 | 35.04 | 0.17% | 6,205 |
| Aug 18, 2025 | 35.16 | 35.16 | 35.07 | 35.09 | 34.98 | -0.06% | 12,548 |
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 35.00 | -0.19% | 11,173 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 35.07 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 35.16 | 0.43% | 71,066 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 35.01 | -0.07% | 5,705 |
| Aug 11, 2025 | 35.16 | 35.19 | 35.14 | 35.14 | 35.03 | 0.08% | 2,966 |
| Aug 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 35.00 | -0.24% | 4,464 |
| Aug 7, 2025 | 35.20 | 35.25 | 35.16 | 35.20 | 35.09 | -0.03% | 26,522 |
| Aug 6, 2025 | 35.18 | 35.23 | 35.16 | 35.21 | 35.10 | -0.08% | 13,850 |
| Aug 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 35.13 | 0.03% | 4,326 |
| Aug 4, 2025 | 35.19 | 35.24 | 35.15 | 35.23 | 35.12 | 0.11% | 7,427 |
| Aug 1, 2025 | 35.10 | 35.20 | 35.10 | 35.19 | 35.08 | 0.87% | 3,210 |
| Jul 31, 2025 | 34.93 | 34.94 | 34.88 | 34.89 | 34.78 | 0.04% | 5,707 |
| Jul 30, 2025 | 34.86 | 34.93 | 34.85 | 34.87 | 34.76 | -0.63% | 10,090 |
| Jul 29, 2025 | 34.98 | 35.09 | 34.97 | 35.09 | 34.86 | 0.54% | 14,369 |
| Jul 28, 2025 | 34.91 | 34.93 | 34.88 | 34.91 | 34.67 | -0.18% | 6,901 |
| Jul 25, 2025 | 34.90 | 34.97 | 34.90 | 34.97 | 34.73 | 0.23% | 16,115 |
| Jul 24, 2025 | 34.87 | 34.93 | 34.87 | 34.89 | 34.65 | -0.09% | 6,148 |
| Jul 23, 2025 | 34.95 | 34.96 | 34.92 | 34.92 | 34.68 | -0.20% | 6,910 |
| Jul 22, 2025 | 34.95 | 35.02 | 34.94 | 34.99 | 34.75 | 0.20% | 10,640 |
| Jul 21, 2025 | 34.98 | 34.99 | 34.92 | 34.92 | 34.68 | 0.27% | 8,862 |
| Jul 18, 2025 | 34.84 | 34.87 | 34.81 | 34.83 | 34.59 | 0.19% | 12,036 |
| Jul 17, 2025 | 34.79 | 34.81 | 34.74 | 34.76 | 34.53 | 0.02% | 15,991 |
| Jul 16, 2025 | 34.76 | 34.81 | 34.72 | 34.76 | 34.52 | 0.13% | 5,689 |
| Jul 15, 2025 | 34.85 | 34.85 | 34.69 | 34.71 | 34.48 | -0.34% | 9,121 |
| Jul 14, 2025 | 34.82 | 34.84 | 34.80 | 34.83 | 34.59 | 0.03% | 11,059 |
| Jul 11, 2025 | 34.88 | 34.88 | 34.81 | 34.82 | 34.59 | -0.43% | 9,973 |
| Jul 10, 2025 | 34.98 | 34.98 | 34.91 | 34.97 | 34.73 | - | 22,997 |
| Jul 9, 2025 | 34.89 | 34.98 | 34.89 | 34.97 | 34.73 | 0.37% | 3,694 |
| Jul 8, 2025 | 34.84 | 34.84 | 34.78 | 34.84 | 34.60 | -0.06% | 8,978 |
| Jul 7, 2025 | 34.94 | 34.94 | 34.85 | 34.86 | 34.62 | -0.26% | 21,693 |
| Jul 3, 2025 | 35.00 | 35.00 | 34.95 | 34.95 | 34.71 | -0.29% | 5,359 |
| Jul 2, 2025 | 35.00 | 35.05 | 35.00 | 35.05 | 34.81 | -0.07% | 9,145 |
| Jul 1, 2025 | 35.11 | 35.12 | 35.02 | 35.08 | 34.84 | -0.01% | 13,707 |
| Jun 30, 2025 | 35.09 | 35.12 | 34.97 | 35.08 | 34.84 | 0.31% | 197,635 |
| Jun 27, 2025 | 35.00 | 35.05 | 34.97 | 34.97 | 34.73 | -0.51% | 9,810 |