Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
34.71
+0.05 (0.15%)
May 9, 2025, 9:43 AM - Market open
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 34.87 | 34.87 | 34.66 | 34.66 | 34.66 | -0.48% | 10,311 |
| May 7, 2025 | 34.81 | 34.83 | 34.80 | 34.82 | 34.82 | 0.16% | 8,011 |
| May 6, 2025 | 34.68 | 34.77 | 34.65 | 34.77 | 34.77 | 0.22% | 5,690 |
| May 5, 2025 | 34.69 | 34.70 | 34.64 | 34.69 | 34.69 | -0.22% | 6,342 |
| May 2, 2025 | 34.84 | 34.84 | 34.74 | 34.77 | 34.77 | -0.44% | 11,628 |
| May 1, 2025 | 35.10 | 35.10 | 34.88 | 34.92 | 34.92 | -0.36% | 12,192 |
| Apr 30, 2025 | 35.03 | 35.06 | 34.98 | 35.05 | 35.05 | -0.01% | 10,572 |
| Apr 29, 2025 | 34.95 | 35.06 | 34.95 | 35.05 | 35.05 | -0.19% | 7,330 |
| Apr 28, 2025 | 35.03 | 35.12 | 35.02 | 35.12 | 34.98 | 0.30% | 9,817 |
| Apr 25, 2025 | 35.01 | 35.02 | 34.97 | 35.01 | 34.88 | 0.33% | 10,411 |
| Apr 24, 2025 | 34.86 | 34.91 | 34.84 | 34.90 | 34.76 | 0.51% | 19,978 |
| Apr 23, 2025 | 34.97 | 34.97 | 34.71 | 34.72 | 34.58 | 0.16% | 1,811 |
| Apr 22, 2025 | 34.71 | 34.71 | 34.65 | 34.66 | 34.53 | 0.24% | 5,298 |
| Apr 21, 2025 | 34.66 | 34.73 | 34.58 | 34.58 | 34.44 | -0.54% | 8,734 |
| Apr 17, 2025 | 34.83 | 34.85 | 34.73 | 34.77 | 34.63 | -0.16% | 13,358 |
| Apr 16, 2025 | 34.73 | 34.85 | 34.72 | 34.82 | 34.69 | 0.23% | 16,115 |
| Apr 15, 2025 | 34.68 | 34.81 | 34.68 | 34.74 | 34.61 | 0.19% | 7,381 |
| Apr 14, 2025 | 34.62 | 34.72 | 34.59 | 34.68 | 34.54 | 0.65% | 2,704 |
| Apr 11, 2025 | 34.35 | 34.47 | 34.21 | 34.45 | 34.32 | -0.29% | 12,363 |
| Apr 10, 2025 | 34.66 | 34.78 | 34.55 | 34.55 | 34.42 | -0.66% | 7,615 |
| Apr 9, 2025 | 34.50 | 34.78 | 34.38 | 34.78 | 34.65 | 0.06% | 40,980 |
| Apr 8, 2025 | 34.79 | 34.98 | 34.76 | 34.76 | 34.63 | -0.52% | 30,964 |
| Apr 7, 2025 | 35.21 | 35.21 | 34.91 | 34.94 | 34.81 | -1.15% | 18,732 |
| Apr 4, 2025 | 35.51 | 35.57 | 35.35 | 35.35 | 35.21 | 0.11% | 17,816 |
| Apr 3, 2025 | 35.37 | 35.39 | 35.31 | 35.31 | 35.18 | 0.54% | 13,004 |
| Apr 2, 2025 | 35.28 | 35.31 | 35.07 | 35.12 | 34.99 | -0.29% | 72,225 |
| Apr 1, 2025 | 35.21 | 35.28 | 35.21 | 35.22 | 35.09 | 0.24% | 15,376 |
| Mar 31, 2025 | 35.14 | 35.14 | 35.08 | 35.14 | 35.00 | 0.24% | 85,935 |
| Mar 28, 2025 | 35.00 | 35.06 | 34.97 | 35.05 | 34.92 | 0.23% | 233,414 |
| Mar 27, 2025 | 34.98 | 35.00 | 34.93 | 34.97 | 34.73 | -0.07% | 9,776 |
| Mar 26, 2025 | 35.02 | 35.02 | 35.00 | 35.00 | 34.76 | -0.19% | 568 |
| Mar 25, 2025 | 35.03 | 35.08 | 35.03 | 35.06 | 34.82 | 0.11% | 11,912 |
| Mar 24, 2025 | 35.09 | 35.09 | 35.01 | 35.02 | 34.78 | -0.36% | 6,759 |
| Mar 21, 2025 | 35.25 | 35.25 | 35.13 | 35.15 | 34.91 | -0.17% | 26,499 |
| Mar 20, 2025 | 35.27 | 35.28 | 35.18 | 35.21 | 34.97 | 0.16% | 10,021 |
| Mar 19, 2025 | 35.04 | 35.16 | 35.03 | 35.15 | 34.91 | 0.26% | 17,345 |
| Mar 18, 2025 | 35.03 | 35.09 | 35.02 | 35.06 | 34.82 | 0.07% | 42,124 |
| Mar 17, 2025 | 35.08 | 35.10 | 35.02 | 35.04 | 34.80 | 0.11% | 11,628 |
| Mar 14, 2025 | 35.02 | 35.04 | 34.97 | 35.00 | 34.76 | -0.19% | 17,616 |
| Mar 13, 2025 | 34.94 | 35.09 | 34.92 | 35.06 | 34.83 | 0.25% | 357,617 |
| Mar 12, 2025 | 35.06 | 35.06 | 34.98 | 34.98 | 34.74 | -0.30% | 6,047 |
| Mar 11, 2025 | 35.24 | 35.24 | 35.06 | 35.08 | 34.84 | -0.33% | 7,356 |
| Mar 10, 2025 | 35.20 | 35.22 | 35.14 | 35.20 | 34.96 | 0.50% | 2,859 |
| Mar 7, 2025 | 35.18 | 35.28 | 35.00 | 35.02 | 34.78 | -0.13% | 25,789 |
| Mar 6, 2025 | 35.07 | 35.10 | 34.96 | 35.07 | 34.83 | -0.02% | 36,458 |
| Mar 5, 2025 | 35.23 | 35.23 | 35.06 | 35.07 | 34.83 | -0.39% | 110,156 |
| Mar 4, 2025 | 35.34 | 35.34 | 35.20 | 35.21 | 34.97 | -0.29% | 12,071 |
| Mar 3, 2025 | 35.15 | 35.31 | 35.14 | 35.31 | 35.07 | 0.28% | 10,281 |
| Feb 28, 2025 | 35.18 | 35.21 | 35.16 | 35.21 | 34.97 | 0.35% | 22,431 |
| Feb 27, 2025 | 35.06 | 35.09 | 35.05 | 35.09 | 34.85 | -0.47% | 5,145 |