Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
35.46
+0.15 (0.42%)
Apr 4, 2025, 10:02 AM EDT - Market open
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.37 | 35.39 | 35.31 | 35.31 | 35.31 | 0.54% | 13,004 |
| Apr 2, 2025 | 35.28 | 35.31 | 35.07 | 35.12 | 35.12 | -0.29% | 72,225 |
| Apr 1, 2025 | 35.21 | 35.28 | 35.21 | 35.22 | 35.22 | 0.24% | 15,376 |
| Mar 31, 2025 | 35.14 | 35.14 | 35.08 | 35.14 | 35.14 | 0.24% | 85,935 |
| Mar 28, 2025 | 35.00 | 35.06 | 34.97 | 35.05 | 35.05 | 0.23% | 233,414 |
| Mar 27, 2025 | 34.98 | 35.00 | 34.93 | 34.97 | 34.87 | -0.07% | 9,776 |
| Mar 26, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | 34.89 | -0.19% | 568 |
| Mar 25, 2025 | 35.03 | 35.08 | 35.03 | 35.06 | 34.96 | 0.11% | 11,912 |
| Mar 24, 2025 | 35.09 | 35.09 | 35.01 | 35.02 | 34.92 | -0.36% | 6,759 |
| Mar 21, 2025 | 35.25 | 35.25 | 35.13 | 35.15 | 35.04 | -0.17% | 26,499 |
| Mar 20, 2025 | 35.27 | 35.28 | 35.18 | 35.21 | 35.10 | 0.16% | 10,021 |
| Mar 19, 2025 | 35.04 | 35.16 | 35.03 | 35.15 | 35.05 | 0.26% | 17,345 |
| Mar 18, 2025 | 35.03 | 35.09 | 35.02 | 35.06 | 34.96 | 0.07% | 42,124 |
| Mar 17, 2025 | 35.08 | 35.10 | 35.02 | 35.04 | 34.93 | 0.11% | 11,628 |
| Mar 14, 2025 | 35.02 | 35.04 | 34.97 | 35.00 | 34.89 | -0.19% | 17,616 |
| Mar 13, 2025 | 34.94 | 35.09 | 34.92 | 35.06 | 34.96 | 0.25% | 357,617 |
| Mar 12, 2025 | 35.06 | 35.06 | 34.98 | 34.98 | 34.87 | -0.30% | 6,047 |
| Mar 11, 2025 | 35.24 | 35.24 | 35.06 | 35.08 | 34.98 | -0.33% | 7,356 |
| Mar 10, 2025 | 35.20 | 35.22 | 35.14 | 35.20 | 35.09 | 0.50% | 2,859 |
| Mar 7, 2025 | 35.18 | 35.28 | 35.00 | 35.02 | 34.92 | -0.13% | 25,789 |
| Mar 6, 2025 | 35.07 | 35.10 | 34.96 | 35.07 | 34.96 | -0.02% | 36,458 |
| Mar 5, 2025 | 35.23 | 35.23 | 35.06 | 35.07 | 34.97 | -0.39% | 110,156 |
| Mar 4, 2025 | 35.34 | 35.34 | 35.20 | 35.21 | 35.11 | -0.29% | 12,071 |
| Mar 3, 2025 | 35.15 | 35.31 | 35.14 | 35.31 | 35.21 | 0.28% | 10,281 |
| Feb 28, 2025 | 35.18 | 35.21 | 35.16 | 35.21 | 35.11 | 0.35% | 22,431 |
| Feb 27, 2025 | 35.06 | 35.09 | 35.05 | 35.09 | 34.98 | -0.47% | 5,145 |
| Feb 26, 2025 | 35.19 | 35.26 | 35.17 | 35.25 | 35.04 | 0.18% | 10,106 |
| Feb 25, 2025 | 35.15 | 35.19 | 35.13 | 35.19 | 34.97 | 0.56% | 22,859 |
| Feb 24, 2025 | 34.90 | 35.00 | 34.90 | 34.99 | 34.78 | 0.21% | 7,220 |
| Feb 21, 2025 | 34.83 | 34.95 | 34.83 | 34.92 | 34.70 | 0.34% | 13,601 |
| Feb 20, 2025 | 34.77 | 34.81 | 34.72 | 34.80 | 34.58 | 0.23% | 8,376 |
| Feb 19, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 34.50 | 0.03% | 9,299 |
| Feb 18, 2025 | 34.83 | 34.83 | 34.70 | 34.71 | 34.49 | -0.29% | 5,353 |
| Feb 14, 2025 | 34.86 | 34.86 | 34.80 | 34.81 | 34.59 | 0.29% | 17,188 |
| Feb 13, 2025 | 34.65 | 34.72 | 34.64 | 34.71 | 34.49 | 0.61% | 12,246 |
| Feb 12, 2025 | 34.47 | 34.51 | 34.47 | 34.50 | 34.28 | -0.49% | 10,000 |
| Feb 11, 2025 | 34.67 | 34.67 | 34.66 | 34.67 | 34.45 | -0.22% | 4,707 |
| Feb 10, 2025 | 34.78 | 34.79 | 34.73 | 34.74 | 34.53 | 0.03% | 6,129 |
| Feb 7, 2025 | 34.74 | 34.74 | 34.68 | 34.73 | 34.52 | -0.24% | 22,691 |
| Feb 6, 2025 | 34.82 | 34.83 | 34.77 | 34.82 | 34.60 | -0.10% | 54,577 |
| Feb 5, 2025 | 34.80 | 34.87 | 34.80 | 34.85 | 34.64 | 0.53% | 21,200 |
| Feb 4, 2025 | 34.56 | 34.68 | 34.55 | 34.67 | 34.45 | 0.10% | 11,756 |
| Feb 3, 2025 | 34.79 | 34.79 | 34.61 | 34.63 | 34.42 | 0.24% | 11,873 |
| Jan 31, 2025 | 34.65 | 34.65 | 34.52 | 34.55 | 34.34 | -0.23% | 17,776 |
| Jan 30, 2025 | 34.65 | 34.69 | 34.61 | 34.63 | 34.42 | -0.18% | 7,740 |
| Jan 29, 2025 | 34.75 | 34.75 | 34.63 | 34.69 | 34.37 | -0.06% | 23,421 |
| Jan 28, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 34.39 | 0.26% | 13,998 |
| Jan 27, 2025 | 34.70 | 34.70 | 34.62 | 34.62 | 34.30 | 0.25% | 22,282 |
| Jan 24, 2025 | 34.51 | 34.55 | 34.49 | 34.53 | 34.21 | 0.13% | 14,846 |
| Jan 23, 2025 | 34.45 | 34.49 | 34.45 | 34.49 | 34.17 | -0.20% | 8,830 |