Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
36.19
+0.03 (0.08%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 36.35 | 36.35 | 36.12 | 36.16 | 36.16 | -0.22% | 14,035 |
| Sep 24, 2024 | 36.16 | 36.30 | 36.16 | 36.24 | 36.24 | 0.11% | 12,811 |
| Sep 23, 2024 | 36.18 | 36.26 | 36.16 | 36.20 | 36.20 | -0.14% | 3,996 |
| Sep 20, 2024 | 36.22 | 36.26 | 36.22 | 36.25 | 36.25 | -0.07% | 16,957 |
| Sep 19, 2024 | 36.28 | 36.28 | 36.20 | 36.28 | 36.28 | -0.01% | 8,384 |
| Sep 18, 2024 | 36.43 | 36.43 | 36.27 | 36.28 | 36.28 | -0.30% | 8,629 |
| Sep 17, 2024 | 36.41 | 36.41 | 36.37 | 36.39 | 36.39 | 0.05% | 4,174 |
| Sep 16, 2024 | 36.37 | 36.42 | 36.36 | 36.37 | 36.37 | 0.15% | 15,275 |
| Sep 13, 2024 | 36.31 | 36.32 | 36.26 | 36.32 | 36.32 | 0.29% | 11,704 |
| Sep 12, 2024 | 36.23 | 36.24 | 36.17 | 36.21 | 36.21 | -0.18% | 11,899 |
| Sep 11, 2024 | 36.21 | 36.35 | 36.21 | 36.28 | 36.28 | 0.15% | 18,805 |
| Sep 10, 2024 | 36.15 | 36.24 | 36.13 | 36.22 | 36.22 | 0.25% | 14,196 |
| Sep 9, 2024 | 36.09 | 36.19 | 36.08 | 36.13 | 36.13 | 0.02% | 9,138 |
| Sep 6, 2024 | 36.07 | 36.23 | 36.07 | 36.12 | 36.12 | 0.15% | 10,308 |
| Sep 5, 2024 | 36.06 | 36.07 | 35.98 | 36.07 | 36.07 | 0.26% | 8,543 |
| Sep 4, 2024 | 35.90 | 35.98 | 35.84 | 35.97 | 35.97 | 0.46% | 39,093 |
| Sep 3, 2024 | 35.80 | 35.83 | 35.76 | 35.81 | 35.81 | 0.45% | 5,151 |
| Aug 30, 2024 | 35.73 | 35.76 | 35.65 | 35.65 | 35.65 | -0.20% | 6,040 |
| Aug 29, 2024 | 35.69 | 35.75 | 35.67 | 35.72 | 35.72 | -0.42% | 4,608 |
| Aug 28, 2024 | 35.96 | 35.96 | 35.87 | 35.87 | 35.76 | -0.14% | 6,109 |
| Aug 27, 2024 | 35.83 | 35.92 | 35.83 | 35.92 | 35.81 | -0.05% | 4,820 |
| Aug 26, 2024 | 35.93 | 35.94 | 35.92 | 35.94 | 35.83 | 0.01% | 3,503 |
| Aug 23, 2024 | 35.94 | 35.96 | 35.89 | 35.94 | 35.82 | 0.48% | 3,606 |
| Aug 22, 2024 | 35.86 | 35.86 | 35.74 | 35.77 | 35.65 | -0.38% | 5,023 |
| Aug 21, 2024 | 35.90 | 35.94 | 35.87 | 35.90 | 35.79 | 0.06% | 8,592 |
| Aug 20, 2024 | 35.82 | 35.88 | 35.80 | 35.88 | 35.77 | 0.28% | 9,225 |
| Aug 19, 2024 | 35.71 | 35.78 | 35.71 | 35.78 | 35.67 | 0.25% | 4,648 |
| Aug 16, 2024 | 35.67 | 35.69 | 35.63 | 35.69 | 35.58 | 0.18% | 13,271 |
| Aug 15, 2024 | 35.54 | 35.64 | 35.54 | 35.63 | 35.51 | -0.43% | 51,867 |
| Aug 14, 2024 | 35.76 | 35.80 | 35.76 | 35.78 | 35.67 | 0.25% | 2,465 |
| Aug 13, 2024 | 35.69 | 35.70 | 35.64 | 35.69 | 35.58 | 0.40% | 37,388 |
| Aug 12, 2024 | 35.43 | 35.58 | 35.43 | 35.55 | 35.44 | 0.15% | 6,860 |
| Aug 9, 2024 | 35.55 | 35.55 | 35.48 | 35.50 | 35.39 | 0.40% | 6,221 |
| Aug 8, 2024 | 35.34 | 35.36 | 35.34 | 35.35 | 35.24 | -0.22% | 6,402 |
| Aug 7, 2024 | 35.47 | 35.47 | 35.40 | 35.43 | 35.32 | -0.20% | 140,850 |
| Aug 6, 2024 | 35.69 | 35.69 | 35.50 | 35.50 | 35.39 | -0.81% | 4,254 |
| Aug 5, 2024 | 36.00 | 36.00 | 35.75 | 35.79 | 35.68 | -0.03% | 16,628 |
| Aug 2, 2024 | 35.64 | 35.80 | 35.64 | 35.80 | 35.69 | 1.10% | 3,582 |
| Aug 1, 2024 | 35.29 | 35.44 | 35.29 | 35.41 | 35.30 | 0.60% | 9,450 |
| Jul 31, 2024 | 35.11 | 35.20 | 35.07 | 35.20 | 35.09 | 0.46% | 2,119 |
| Jul 30, 2024 | 34.96 | 35.04 | 34.95 | 35.04 | 34.93 | -0.15% | 11,942 |
| Jul 29, 2024 | 35.09 | 35.11 | 35.06 | 35.09 | 34.86 | 0.23% | 7,629 |
| Jul 26, 2024 | 35.01 | 35.03 | 35.00 | 35.01 | 34.78 | 0.33% | 3,595 |
| Jul 25, 2024 | 34.89 | 34.96 | 34.87 | 34.90 | 34.67 | 0.15% | 3,137 |
| Jul 24, 2024 | 34.97 | 34.98 | 34.84 | 34.84 | 34.61 | -0.22% | 7,856 |
| Jul 23, 2024 | 34.96 | 34.98 | 34.91 | 34.92 | 34.69 | 0.01% | 15,448 |
| Jul 22, 2024 | 34.98 | 34.99 | 34.88 | 34.92 | 34.69 | -0.11% | 6,428 |
| Jul 19, 2024 | 35.00 | 35.00 | 34.95 | 34.96 | 34.73 | -0.21% | 947 |
| Jul 18, 2024 | 35.03 | 35.10 | 35.02 | 35.03 | 34.80 | -0.28% | 9,318 |
| Jul 17, 2024 | 35.05 | 35.15 | 35.05 | 35.13 | 34.90 | 0.01% | 9,824 |
| Jul 16, 2024 | 35.03 | 35.13 | 34.99 | 35.13 | 34.90 | 0.41% | 10,130 |
| Jul 15, 2024 | 34.97 | 35.00 | 34.94 | 34.98 | 34.75 | -0.17% | 92,116 |
| Jul 12, 2024 | 34.98 | 35.04 | 34.97 | 35.04 | 34.81 | 0.20% | 3,826 |
| Jul 11, 2024 | 35.03 | 35.03 | 34.97 | 34.97 | 34.74 | 0.56% | 9,906 |
| Jul 10, 2024 | 34.79 | 34.79 | 34.76 | 34.78 | 34.55 | 0.06% | 5,463 |
| Jul 9, 2024 | 34.75 | 34.80 | 34.69 | 34.76 | 34.53 | -0.10% | 277,778 |
| Jul 8, 2024 | 34.81 | 34.81 | 34.76 | 34.79 | 34.56 | 0.01% | 12,672 |
| Jul 5, 2024 | 34.71 | 34.81 | 34.71 | 34.79 | 34.56 | 0.54% | 13,888 |
| Jul 3, 2024 | 34.53 | 34.64 | 34.52 | 34.60 | 34.37 | 0.46% | 4,904 |
| Jul 2, 2024 | 34.42 | 34.46 | 34.40 | 34.44 | 34.22 | 0.26% | 6,896 |
| Jul 1, 2024 | 34.39 | 34.44 | 34.31 | 34.35 | 34.13 | -0.60% | 28,318 |
| Jun 28, 2024 | 34.81 | 34.81 | 34.56 | 34.56 | 34.33 | -0.46% | 11,951 |
| Jun 27, 2024 | 34.73 | 34.76 | 34.69 | 34.72 | 34.49 | -0.01% | 3,272 |
| Jun 26, 2024 | 34.79 | 34.79 | 34.72 | 34.72 | 34.39 | -0.56% | 5,859 |
| Jun 25, 2024 | 34.89 | 34.94 | 34.85 | 34.92 | 34.58 | -0.04% | 4,903 |
| Jun 24, 2024 | 34.89 | 34.96 | 34.89 | 34.93 | 34.60 | 0.20% | 4,922 |
| Jun 21, 2024 | 34.94 | 35.00 | 34.86 | 34.86 | 34.53 | -0.11% | 25,792 |
| Jun 20, 2024 | 34.89 | 34.93 | 34.88 | 34.90 | 34.57 | -0.17% | 6,694 |
| Jun 18, 2024 | 34.93 | 34.98 | 34.90 | 34.96 | 34.63 | 0.49% | 15,275 |
| Jun 17, 2024 | 34.88 | 34.88 | 34.77 | 34.79 | 34.46 | -0.57% | 42,176 |
| Jun 14, 2024 | 35.02 | 35.02 | 34.97 | 34.99 | 34.65 | 0.09% | 4,064 |
| Jun 13, 2024 | 34.94 | 35.02 | 34.91 | 34.96 | 34.63 | 0.60% | 11,210 |
| Jun 12, 2024 | 34.87 | 34.95 | 34.75 | 34.75 | 34.42 | 0.46% | 11,843 |
| Jun 11, 2024 | 34.49 | 34.62 | 34.49 | 34.59 | 34.26 | 0.42% | 10,792 |
| Jun 10, 2024 | 34.46 | 34.48 | 34.42 | 34.45 | 34.12 | -0.27% | 15,563 |
| Jun 7, 2024 | 34.56 | 34.58 | 34.52 | 34.54 | 34.21 | -0.69% | 3,705 |
| Jun 6, 2024 | 34.78 | 34.81 | 34.76 | 34.78 | 34.45 | - | 6,840 |
| Jun 5, 2024 | 34.75 | 34.79 | 34.67 | 34.78 | 34.45 | 0.26% | 24,678 |
| Jun 4, 2024 | 34.69 | 34.72 | 34.64 | 34.69 | 34.36 | 0.52% | 13,103 |
| Jun 3, 2024 | 34.47 | 34.53 | 34.44 | 34.51 | 34.18 | 0.47% | 33,334 |
| May 31, 2024 | 34.33 | 34.36 | 34.30 | 34.35 | 34.02 | 0.38% | 6,353 |
| May 30, 2024 | 34.19 | 34.24 | 34.19 | 34.22 | 33.89 | 0.09% | 10,525 |
| May 29, 2024 | 34.25 | 34.25 | 34.17 | 34.19 | 33.74 | -0.41% | 7,513 |
| May 28, 2024 | 34.54 | 34.54 | 34.33 | 34.33 | 33.88 | -0.46% | 3,167 |
| May 24, 2024 | 34.49 | 34.54 | 34.44 | 34.49 | 34.04 | 0.12% | 4,416 |
| May 23, 2024 | 34.62 | 34.62 | 34.43 | 34.45 | 34.00 | -0.29% | 11,475 |
| May 22, 2024 | 34.54 | 34.60 | 34.54 | 34.55 | 34.09 | -0.20% | 8,933 |
| May 21, 2024 | 34.62 | 34.66 | 34.60 | 34.62 | 34.16 | 0.17% | 12,387 |
| May 20, 2024 | 34.59 | 34.59 | 34.54 | 34.56 | 34.10 | -0.06% | 5,583 |
| May 17, 2024 | 34.62 | 34.66 | 34.58 | 34.58 | 34.12 | -0.20% | 6,637 |
| May 16, 2024 | 34.78 | 34.78 | 34.65 | 34.65 | 34.19 | -0.17% | 13,656 |
| May 15, 2024 | 34.72 | 34.75 | 34.68 | 34.71 | 34.25 | 0.64% | 11,510 |
| May 14, 2024 | 34.49 | 34.52 | 34.44 | 34.49 | 34.04 | 0.32% | 14,507 |
| May 13, 2024 | 34.47 | 34.47 | 34.37 | 34.38 | 33.93 | 0.12% | 38,946 |
| May 10, 2024 | 34.43 | 34.43 | 34.34 | 34.34 | 33.89 | -0.29% | 9,261 |
| May 9, 2024 | 34.39 | 34.52 | 34.36 | 34.44 | 33.99 | 0.17% | 26,671 |
| May 8, 2024 | 34.36 | 34.41 | 34.36 | 34.38 | 33.93 | -0.12% | 9,886 |
| May 7, 2024 | 34.49 | 34.52 | 34.42 | 34.42 | 33.97 | 0.17% | 4,276 |
| May 6, 2024 | 34.37 | 34.40 | 34.31 | 34.36 | 33.91 | 0.02% | 10,090 |
| May 3, 2024 | 34.39 | 34.39 | 34.28 | 34.35 | 33.90 | 0.48% | 11,160 |