Hartford Strategic Income ETF (HFSI)
BATS: HFSI · Real-Time Price · USD
35.69
+0.02 (0.06%)
At close: Nov 4, 2025, 4:00 PM EST
35.69
0.00 (0.00%)
After-hours: Nov 4, 2025, 8:00 PM EST
HFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 35.65 | 35.71 | 35.64 | 35.69 | 35.69 | 0.06% | 80,224 |
| Nov 3, 2025 | 35.72 | 35.74 | 35.64 | 35.67 | 35.67 | -0.11% | 86,455 |
| Oct 31, 2025 | 35.70 | 35.74 | 35.69 | 35.71 | 35.71 | 0.08% | 67,080 |
| Oct 30, 2025 | 35.67 | 35.73 | 35.66 | 35.68 | 35.68 | -0.50% | 85,991 |
| Oct 29, 2025 | 36.01 | 36.01 | 35.84 | 35.86 | 35.72 | -0.44% | 88,591 |
| Oct 28, 2025 | 35.99 | 36.04 | 35.97 | 36.02 | 35.88 | 0.06% | 56,972 |
| Oct 27, 2025 | 35.93 | 36.01 | 35.90 | 36.00 | 35.86 | 0.28% | 110,308 |
| Oct 24, 2025 | 35.88 | 35.90 | 35.83 | 35.90 | 35.76 | 0.28% | 98,104 |
| Oct 23, 2025 | 35.78 | 36.00 | 35.78 | 35.80 | 35.66 | -0.21% | 68,740 |
| Oct 22, 2025 | 35.86 | 35.89 | 35.82 | 35.88 | 35.73 | 0.04% | 41,584 |
| Oct 21, 2025 | 35.87 | 35.89 | 35.85 | 35.86 | 35.72 | 0.15% | 80,651 |
| Oct 20, 2025 | 35.78 | 35.81 | 35.77 | 35.81 | 35.66 | 0.17% | 72,521 |
| Oct 17, 2025 | 35.77 | 35.77 | 35.73 | 35.75 | 35.60 | -0.13% | 237,494 |
| Oct 16, 2025 | 35.71 | 35.80 | 35.68 | 35.79 | 35.65 | 0.35% | 260,351 |
| Oct 15, 2025 | 35.74 | 35.77 | 35.63 | 35.67 | 35.52 | -0.08% | 346,868 |
| Oct 14, 2025 | 35.60 | 35.73 | 35.59 | 35.70 | 35.55 | 0.01% | 176,893 |
| Oct 13, 2025 | 35.66 | 35.69 | 35.59 | 35.69 | 35.55 | 0.22% | 73,302 |
| Oct 10, 2025 | 35.66 | 35.68 | 35.61 | 35.61 | 35.47 | - | 151,178 |
| Oct 9, 2025 | 35.63 | 35.63 | 35.58 | 35.61 | 35.47 | -0.06% | 125,505 |
| Oct 8, 2025 | 35.67 | 35.70 | 35.62 | 35.63 | 35.49 | 0.03% | 85,273 |
| Oct 7, 2025 | 35.61 | 35.67 | 35.59 | 35.62 | 35.48 | 0.11% | 78,920 |
| Oct 6, 2025 | 35.60 | 35.62 | 35.58 | 35.58 | 35.44 | -0.11% | 129,911 |
| Oct 3, 2025 | 35.66 | 35.69 | 35.61 | 35.62 | 35.48 | -0.06% | 76,482 |
| Oct 2, 2025 | 35.60 | 35.67 | 35.59 | 35.64 | 35.50 | 0.12% | 43,079 |
| Oct 1, 2025 | 35.59 | 35.65 | 35.57 | 35.60 | 35.46 | 0.11% | 49,206 |
| Sep 30, 2025 | 35.59 | 35.63 | 35.56 | 35.56 | 35.42 | -0.01% | 74,465 |
| Sep 29, 2025 | 35.53 | 35.60 | 35.52 | 35.57 | 35.42 | -0.35% | 168,544 |
| Sep 26, 2025 | 35.70 | 35.72 | 35.67 | 35.69 | 35.39 | -0.06% | 60,108 |
| Sep 25, 2025 | 35.76 | 35.76 | 35.67 | 35.71 | 35.41 | -0.20% | 50,504 |
| Sep 24, 2025 | 35.83 | 35.83 | 35.78 | 35.78 | 35.48 | -0.11% | 33,030 |
| Sep 23, 2025 | 35.79 | 35.82 | 35.76 | 35.82 | 35.52 | 0.06% | 73,027 |
| Sep 22, 2025 | 35.79 | 35.83 | 35.77 | 35.80 | 35.50 | - | 138,911 |
| Sep 19, 2025 | 35.79 | 35.87 | 35.76 | 35.80 | 35.50 | 0.06% | 103,210 |
| Sep 18, 2025 | 35.75 | 35.80 | 35.73 | 35.78 | 35.48 | -0.06% | 36,044 |
| Sep 17, 2025 | 35.87 | 35.91 | 35.78 | 35.80 | 35.50 | -0.11% | 249,421 |
| Sep 16, 2025 | 35.86 | 35.86 | 35.81 | 35.84 | 35.54 | - | 39,023 |
| Sep 15, 2025 | 35.83 | 35.88 | 35.79 | 35.84 | 35.54 | 0.18% | 115,207 |
| Sep 12, 2025 | 35.79 | 35.79 | 35.74 | 35.78 | 35.47 | -0.18% | 32,211 |
| Sep 11, 2025 | 35.73 | 35.85 | 35.73 | 35.84 | 35.54 | 0.39% | 43,751 |
| Sep 10, 2025 | 35.66 | 35.72 | 35.63 | 35.70 | 35.40 | 0.25% | 37,710 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.58 | 35.61 | 35.31 | -0.07% | 36,012 |
| Sep 8, 2025 | 35.62 | 35.70 | 35.59 | 35.64 | 35.33 | 0.27% | 103,584 |
| Sep 5, 2025 | 35.55 | 35.57 | 35.51 | 35.54 | 35.24 | 0.54% | 31,697 |
| Sep 4, 2025 | 35.38 | 35.38 | 35.29 | 35.35 | 35.05 | 0.08% | 204,027 |
| Sep 3, 2025 | 35.26 | 35.37 | 35.23 | 35.32 | 35.02 | 0.17% | 184,248 |
| Sep 2, 2025 | 35.33 | 35.33 | 35.18 | 35.26 | 34.96 | -0.14% | 48,728 |
| Aug 29, 2025 | 35.28 | 35.32 | 35.27 | 35.31 | 35.01 | -0.06% | 31,525 |
| Aug 28, 2025 | 35.26 | 35.36 | 35.24 | 35.33 | 35.03 | -0.21% | 25,338 |
| Aug 27, 2025 | 35.35 | 35.41 | 35.32 | 35.41 | 34.95 | 0.07% | 32,776 |
| Aug 26, 2025 | 35.37 | 35.41 | 35.32 | 35.38 | 34.92 | 0.13% | 36,076 |