Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
35.64
+0.02 (0.06%)
Oct 8, 2025, 11:13 AM EDT - Market open
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 35.61 | 35.67 | 35.59 | 35.62 | 35.62 | 0.11% | 78,920 |
| Oct 6, 2025 | 35.60 | 35.62 | 35.58 | 35.58 | 35.58 | -0.11% | 129,911 |
| Oct 3, 2025 | 35.66 | 35.69 | 35.61 | 35.62 | 35.62 | -0.06% | 76,482 |
| Oct 2, 2025 | 35.60 | 35.67 | 35.59 | 35.64 | 35.64 | 0.12% | 43,079 |
| Oct 1, 2025 | 35.59 | 35.65 | 35.57 | 35.60 | 35.60 | 0.11% | 49,206 |
| Sep 30, 2025 | 35.59 | 35.63 | 35.56 | 35.56 | 35.56 | -0.01% | 74,465 |
| Sep 29, 2025 | 35.53 | 35.60 | 35.52 | 35.57 | 35.57 | -0.35% | 168,544 |
| Sep 26, 2025 | 35.70 | 35.72 | 35.67 | 35.69 | 35.53 | -0.06% | 60,108 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.67 | 35.71 | 35.55 | -0.20% | 50,504 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.78 | 35.78 | 35.62 | -0.11% | 33,030 |
| Sep 23, 2025 | 35.79 | 35.82 | 35.76 | 35.82 | 35.66 | 0.06% | 73,027 |
| Sep 22, 2025 | 35.79 | 35.83 | 35.77 | 35.80 | 35.64 | - | 138,911 |
| Sep 19, 2025 | 35.79 | 35.87 | 35.76 | 35.80 | 35.64 | 0.06% | 103,210 |
| Sep 18, 2025 | 35.75 | 35.80 | 35.73 | 35.78 | 35.62 | -0.06% | 36,044 |
| Sep 17, 2025 | 35.87 | 35.91 | 35.78 | 35.80 | 35.64 | -0.11% | 249,421 |
| Sep 16, 2025 | 35.86 | 35.86 | 35.81 | 35.84 | 35.68 | - | 39,023 |
| Sep 15, 2025 | 35.83 | 35.88 | 35.79 | 35.84 | 35.68 | 0.18% | 115,207 |
| Sep 12, 2025 | 35.79 | 35.79 | 35.74 | 35.78 | 35.61 | -0.18% | 32,211 |
| Sep 11, 2025 | 35.73 | 35.85 | 35.73 | 35.84 | 35.68 | 0.39% | 43,751 |
| Sep 10, 2025 | 35.66 | 35.72 | 35.63 | 35.70 | 35.54 | 0.25% | 37,710 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.58 | 35.61 | 35.45 | -0.07% | 36,012 |
| Sep 8, 2025 | 35.62 | 35.70 | 35.59 | 35.64 | 35.47 | 0.27% | 103,584 |
| Sep 5, 2025 | 35.55 | 35.57 | 35.51 | 35.54 | 35.38 | 0.54% | 31,697 |
| Sep 4, 2025 | 35.38 | 35.38 | 35.29 | 35.35 | 35.19 | 0.08% | 204,027 |
| Sep 3, 2025 | 35.26 | 35.37 | 35.23 | 35.32 | 35.16 | 0.17% | 184,248 |
| Sep 2, 2025 | 35.33 | 35.33 | 35.18 | 35.26 | 35.10 | -0.14% | 48,728 |
| Aug 29, 2025 | 35.28 | 35.32 | 35.27 | 35.31 | 35.15 | -0.06% | 31,525 |
| Aug 28, 2025 | 35.26 | 35.36 | 35.24 | 35.33 | 35.17 | -0.21% | 25,338 |
| Aug 27, 2025 | 35.35 | 35.41 | 35.32 | 35.41 | 35.09 | 0.07% | 32,776 |
| Aug 26, 2025 | 35.37 | 35.41 | 35.32 | 35.38 | 35.06 | 0.13% | 36,076 |
| Aug 25, 2025 | 35.40 | 35.40 | 35.34 | 35.34 | 35.02 | -0.18% | 19,154 |
| Aug 22, 2025 | 35.20 | 35.42 | 35.19 | 35.40 | 35.08 | 0.85% | 91,072 |
| Aug 21, 2025 | 35.18 | 35.20 | 35.09 | 35.10 | 34.79 | -0.26% | 147,558 |
| Aug 20, 2025 | 35.15 | 35.26 | 35.12 | 35.19 | 34.88 | - | 41,902 |
| Aug 19, 2025 | 35.21 | 35.21 | 35.16 | 35.19 | 34.88 | 0.14% | 47,341 |
| Aug 18, 2025 | 35.15 | 35.15 | 35.13 | 35.14 | 34.83 | -0.09% | 42,665 |
| Aug 15, 2025 | 35.17 | 35.34 | 35.13 | 35.17 | 34.86 | -0.03% | 32,955 |
| Aug 14, 2025 | 35.30 | 35.30 | 35.13 | 35.18 | 34.87 | -0.28% | 259,489 |
| Aug 13, 2025 | 35.27 | 35.29 | 35.21 | 35.28 | 34.96 | 0.31% | 90,297 |
| Aug 12, 2025 | 35.12 | 35.17 | 35.10 | 35.17 | 34.86 | 0.20% | 53,325 |
| Aug 11, 2025 | 35.20 | 35.20 | 35.10 | 35.10 | 34.79 | -0.03% | 191,417 |
| Aug 8, 2025 | 35.15 | 35.15 | 35.11 | 35.11 | 34.80 | -0.09% | 22,160 |
| Aug 7, 2025 | 35.17 | 35.17 | 35.12 | 35.14 | 34.83 | -0.03% | 41,804 |
| Aug 6, 2025 | 35.14 | 35.15 | 35.10 | 35.15 | 34.84 | 0.03% | 30,550 |
| Aug 5, 2025 | 35.14 | 35.14 | 35.11 | 35.14 | 34.83 | 0.03% | 43,117 |
| Aug 4, 2025 | 35.14 | 35.14 | 35.06 | 35.13 | 34.82 | 0.06% | 45,371 |
| Aug 1, 2025 | 35.08 | 35.11 | 35.04 | 35.11 | 34.80 | 0.54% | 32,191 |
| Jul 31, 2025 | 34.96 | 34.98 | 34.91 | 34.92 | 34.61 | -0.08% | 26,230 |
| Jul 30, 2025 | 34.96 | 34.97 | 34.67 | 34.95 | 34.64 | -0.53% | 54,378 |
| Jul 29, 2025 | 35.15 | 35.15 | 35.04 | 35.14 | 34.66 | 0.27% | 40,586 |