Hartford AAA CLO ETF (HSRT)
BATS: HSRT · Real-Time Price · USD
39.28
+0.46 (1.17%)
Apr 4, 2025, 9:56 AM EDT - Market open
HSRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 38.78 | 39.03 | 38.72 | 38.83 | 38.83 | -0.04% | 47,882 |
| Apr 2, 2025 | 38.80 | 38.84 | 38.80 | 38.84 | 38.84 | 0.04% | 15,334 |
| Apr 1, 2025 | 38.80 | 38.85 | 38.79 | 38.83 | 38.83 | -0.05% | 7,674 |
| Mar 31, 2025 | 38.78 | 38.86 | 38.78 | 38.85 | 38.85 | 0.06% | 17,697 |
| Mar 28, 2025 | 38.84 | 39.02 | 38.80 | 38.82 | 38.82 | -0.46% | 15,611 |
| Mar 27, 2025 | 38.92 | 39.16 | 38.92 | 39.00 | 38.83 | 0.13% | 12,739 |
| Mar 26, 2025 | 38.95 | 38.96 | 38.93 | 38.95 | 38.78 | -0.06% | 3,224 |
| Mar 25, 2025 | 38.94 | 39.05 | 38.92 | 38.97 | 38.80 | -0.03% | 13,834 |
| Mar 24, 2025 | 38.92 | 39.04 | 38.91 | 38.98 | 38.81 | 0.03% | 15,747 |
| Mar 21, 2025 | 39.04 | 39.04 | 38.79 | 38.97 | 38.80 | 0.80% | 26,163 |
| Mar 20, 2025 | 39.11 | 39.15 | 38.66 | 38.66 | 38.49 | -0.80% | 47,294 |
| Mar 19, 2025 | 38.94 | 38.99 | 38.93 | 38.97 | 38.80 | -0.05% | 20,677 |
| Mar 18, 2025 | 38.96 | 38.99 | 38.94 | 38.99 | 38.82 | -0.03% | 14,457 |
| Mar 17, 2025 | 39.00 | 39.00 | 38.93 | 39.00 | 38.83 | - | 18,440 |
| Mar 14, 2025 | 38.98 | 39.02 | 38.98 | 39.00 | 38.83 | - | 15,342 |
| Mar 13, 2025 | 39.00 | 39.02 | 38.94 | 39.00 | 38.83 | - | 16,465 |
| Mar 12, 2025 | 38.99 | 39.01 | 38.96 | 39.00 | 38.83 | 0.13% | 16,104 |
| Mar 11, 2025 | 38.97 | 38.99 | 38.92 | 38.95 | 38.78 | -0.10% | 58,105 |
| Mar 10, 2025 | 39.05 | 39.05 | 38.98 | 38.99 | 38.82 | -0.08% | 21,071 |
| Mar 7, 2025 | 39.01 | 39.02 | 39.00 | 39.02 | 38.85 | -0.08% | 5,416 |
| Mar 6, 2025 | 39.13 | 39.13 | 38.99 | 39.05 | 38.88 | 0.05% | 44,571 |
| Mar 5, 2025 | 39.00 | 39.03 | 38.95 | 39.03 | 38.86 | 0.05% | 15,411 |
| Mar 4, 2025 | 38.98 | 39.03 | 38.96 | 39.01 | 38.84 | 0.18% | 12,730 |
| Mar 3, 2025 | 38.97 | 39.02 | 38.94 | 38.94 | 38.77 | -0.09% | 31,169 |
| Feb 28, 2025 | 38.97 | 38.99 | 38.90 | 38.98 | 38.81 | -0.06% | 50,611 |
| Feb 27, 2025 | 38.98 | 39.00 | 38.93 | 39.00 | 38.83 | -0.31% | 13,842 |
| Feb 26, 2025 | 39.12 | 39.14 | 39.09 | 39.12 | 38.79 | 0.07% | 26,501 |
| Feb 25, 2025 | 39.10 | 39.13 | 39.08 | 39.09 | 38.76 | -0.27% | 36,603 |
| Feb 24, 2025 | 39.06 | 39.27 | 39.06 | 39.20 | 38.87 | 0.27% | 25,954 |
| Feb 21, 2025 | 39.08 | 39.10 | 39.05 | 39.10 | 38.77 | 0.09% | 14,182 |
| Feb 20, 2025 | 39.08 | 39.11 | 39.04 | 39.06 | 38.73 | -0.13% | 30,842 |
| Feb 19, 2025 | 39.10 | 39.17 | 39.09 | 39.11 | 38.78 | 0.05% | 34,023 |
| Feb 18, 2025 | 39.14 | 39.14 | 38.98 | 39.09 | 38.76 | -0.01% | 58,496 |
| Feb 14, 2025 | 39.10 | 39.11 | 39.00 | 39.10 | 38.77 | - | 44,950 |
| Feb 13, 2025 | 39.06 | 39.12 | 39.06 | 39.10 | 38.77 | 0.03% | 29,169 |
| Feb 12, 2025 | 39.05 | 39.11 | 39.04 | 39.09 | 38.76 | 0.03% | 26,049 |
| Feb 11, 2025 | 39.08 | 39.09 | 39.04 | 39.08 | 38.75 | -0.04% | 15,332 |
| Feb 10, 2025 | 39.19 | 39.19 | 39.06 | 39.09 | 38.76 | 0.06% | 26,387 |
| Feb 7, 2025 | 39.12 | 39.12 | 39.04 | 39.07 | 38.74 | -0.01% | 24,079 |
| Feb 6, 2025 | 39.01 | 39.08 | 39.00 | 39.07 | 38.74 | -0.03% | 18,801 |
| Feb 5, 2025 | 39.02 | 39.10 | 39.02 | 39.08 | 38.75 | 0.03% | 28,750 |
| Feb 4, 2025 | 39.00 | 39.13 | 39.00 | 39.07 | 38.74 | 0.10% | 22,478 |
| Feb 3, 2025 | 39.13 | 39.13 | 39.02 | 39.03 | 38.70 | -0.08% | 18,057 |
| Jan 31, 2025 | 39.00 | 39.12 | 39.00 | 39.06 | 38.73 | 0.01% | 14,051 |
| Jan 30, 2025 | 38.98 | 39.14 | 38.97 | 39.06 | 38.73 | -0.25% | 13,123 |
| Jan 29, 2025 | 39.13 | 39.16 | 39.12 | 39.15 | 38.65 | 0.07% | 15,622 |
| Jan 28, 2025 | 39.12 | 39.15 | 39.11 | 39.12 | 38.63 | 0.02% | 41,349 |
| Jan 27, 2025 | 39.12 | 39.14 | 39.11 | 39.12 | 38.62 | 0.03% | 8,366 |
| Jan 24, 2025 | 39.10 | 39.13 | 39.10 | 39.11 | 38.61 | -0.15% | 7,284 |
| Jan 23, 2025 | 39.12 | 39.19 | 39.11 | 39.17 | 38.67 | 0.09% | 29,092 |