Hartford AAA CLO ETF (HSRT)
BATS: HSRT · Real-Time Price · USD
39.12
+0.01 (0.04%)
Nov 20, 2024, 3:44 PM EST - Market open
HSRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 39.12 | 39.14 | 39.11 | 39.12 | 39.12 | 0.04% | 14,123 |
| Nov 19, 2024 | 39.10 | 39.14 | 39.08 | 39.11 | 39.11 | 0.03% | 12,469 |
| Nov 18, 2024 | 39.09 | 39.12 | 39.08 | 39.10 | 39.10 | -0.01% | 12,395 |
| Nov 15, 2024 | 39.13 | 39.22 | 39.10 | 39.10 | 39.10 | 0.03% | 14,595 |
| Nov 14, 2024 | 39.11 | 39.14 | 39.09 | 39.09 | 39.09 | -0.11% | 35,987 |
| Nov 13, 2024 | 39.12 | 39.16 | 39.10 | 39.14 | 39.14 | 0.09% | 8,801 |
| Nov 12, 2024 | 39.09 | 39.12 | 39.07 | 39.10 | 39.10 | 0.06% | 9,808 |
| Nov 11, 2024 | 39.08 | 39.11 | 39.06 | 39.08 | 39.08 | 0.04% | 9,532 |
| Nov 8, 2024 | 39.09 | 39.11 | 38.96 | 39.06 | 39.06 | -0.17% | 11,196 |
| Nov 7, 2024 | 39.06 | 39.13 | 39.03 | 39.13 | 39.13 | 0.25% | 60,381 |
| Nov 6, 2024 | 38.97 | 39.08 | 38.97 | 39.03 | 39.03 | -0.08% | 16,838 |
| Nov 5, 2024 | 39.04 | 39.07 | 39.04 | 39.06 | 39.06 | - | 6,119 |
| Nov 4, 2024 | 39.07 | 39.07 | 39.03 | 39.06 | 39.06 | - | 2,891 |
| Nov 1, 2024 | 39.04 | 39.07 | 39.03 | 39.06 | 39.06 | 0.10% | 5,843 |
| Oct 31, 2024 | 39.01 | 39.04 | 39.00 | 39.02 | 39.02 | 0.05% | 6,102 |
| Oct 30, 2024 | 38.99 | 39.02 | 38.98 | 39.00 | 39.00 | -0.52% | 11,045 |
| Oct 29, 2024 | 39.22 | 39.24 | 39.04 | 39.21 | 38.99 | 0.06% | 9,130 |
| Oct 28, 2024 | 39.21 | 39.23 | 39.18 | 39.18 | 38.96 | -0.01% | 11,224 |
| Oct 25, 2024 | 39.20 | 39.38 | 39.17 | 39.19 | 38.97 | -0.01% | 5,578 |
| Oct 24, 2024 | 39.21 | 39.21 | 39.15 | 39.19 | 38.97 | 0.09% | 7,702 |
| Oct 23, 2024 | 39.16 | 39.18 | 39.11 | 39.16 | 38.94 | -0.01% | 15,439 |
| Oct 22, 2024 | 39.19 | 39.20 | 39.11 | 39.16 | 38.94 | 0.13% | 12,300 |
| Oct 21, 2024 | 39.15 | 39.15 | 39.09 | 39.11 | 38.89 | -0.06% | 16,479 |
| Oct 18, 2024 | 39.15 | 39.15 | 39.12 | 39.14 | 38.92 | -0.06% | 6,886 |
| Oct 17, 2024 | 39.12 | 39.20 | 39.11 | 39.16 | 38.94 | 0.12% | 9,665 |
| Oct 16, 2024 | 39.10 | 39.13 | 39.09 | 39.12 | 38.90 | 0.03% | 8,511 |
| Oct 15, 2024 | 39.12 | 39.13 | 39.09 | 39.11 | 38.89 | -0.09% | 1,924 |
| Oct 14, 2024 | 39.14 | 39.14 | 39.10 | 39.14 | 38.92 | 0.04% | 2,079 |
| Oct 11, 2024 | 39.11 | 39.15 | 39.10 | 39.13 | 38.91 | 0.04% | 2,861 |
| Oct 10, 2024 | 39.12 | 39.12 | 39.10 | 39.11 | 38.89 | 0.10% | 6,500 |
| Oct 9, 2024 | 39.10 | 39.10 | 39.05 | 39.07 | 38.85 | 0.01% | 10,325 |
| Oct 8, 2024 | 39.08 | 39.09 | 39.04 | 39.07 | 38.85 | -0.01% | 4,569 |
| Oct 7, 2024 | 39.07 | 39.09 | 39.05 | 39.07 | 38.85 | 0.09% | 8,106 |
| Oct 4, 2024 | 39.06 | 39.09 | 39.04 | 39.04 | 38.82 | 0.01% | 2,784 |
| Oct 3, 2024 | 39.06 | 39.06 | 39.01 | 39.03 | 38.81 | 0.03% | 26,324 |
| Oct 2, 2024 | 39.05 | 39.12 | 39.00 | 39.02 | 38.81 | -0.05% | 14,103 |
| Oct 1, 2024 | 39.04 | 39.05 | 38.93 | 39.04 | 38.82 | 0.15% | 15,247 |
| Sep 30, 2024 | 39.03 | 39.04 | 38.91 | 38.98 | 38.76 | -0.05% | 17,144 |
| Sep 27, 2024 | 39.04 | 39.04 | 38.99 | 39.00 | 38.79 | -0.61% | 76,307 |
| Sep 26, 2024 | 39.15 | 39.24 | 39.15 | 39.24 | 38.83 | 0.16% | 7,383 |
| Sep 25, 2024 | 39.14 | 39.20 | 39.14 | 39.18 | 38.77 | 0.03% | 959 |
| Sep 24, 2024 | 39.16 | 39.17 | 39.14 | 39.16 | 38.76 | -0.11% | 1,516 |
| Sep 23, 2024 | 39.16 | 39.33 | 39.15 | 39.21 | 38.80 | -0.18% | 6,566 |
| Sep 20, 2024 | 39.15 | 39.30 | 39.12 | 39.28 | 38.87 | 0.23% | 6,320 |
| Sep 19, 2024 | 39.14 | 39.20 | 39.10 | 39.19 | 38.79 | 0.10% | 3,467 |
| Sep 18, 2024 | 39.13 | 39.15 | 39.10 | 39.15 | 38.75 | 0.06% | 10,802 |
| Sep 17, 2024 | 39.12 | 39.14 | 39.12 | 39.13 | 38.72 | 0.04% | 1,221 |
| Sep 16, 2024 | 39.07 | 39.11 | 39.06 | 39.11 | 38.71 | 0.12% | 7,301 |
| Sep 13, 2024 | 39.11 | 39.11 | 38.92 | 39.07 | 38.66 | -0.06% | 29,150 |
| Sep 12, 2024 | 39.11 | 39.11 | 39.09 | 39.09 | 38.69 | -0.01% | 366 |
| Sep 11, 2024 | 39.08 | 39.12 | 39.08 | 39.10 | 38.69 | - | 1,194 |
| Sep 10, 2024 | 39.08 | 39.11 | 39.05 | 39.10 | 38.69 | 0.13% | 10,894 |
| Sep 9, 2024 | 39.06 | 39.09 | 39.05 | 39.05 | 38.64 | -0.01% | 1,524 |
| Sep 6, 2024 | 39.05 | 39.07 | 38.88 | 39.05 | 38.65 | -0.09% | 11,077 |
| Sep 5, 2024 | 39.06 | 39.11 | 39.04 | 39.09 | 38.68 | 0.04% | 4,597 |
| Sep 4, 2024 | 39.03 | 39.11 | 39.03 | 39.07 | 38.67 | 0.26% | 51,970 |
| Sep 3, 2024 | 39.00 | 39.05 | 38.97 | 38.97 | 38.57 | -0.17% | 24,884 |
| Aug 30, 2024 | 39.02 | 39.05 | 38.98 | 39.04 | 38.63 | -0.04% | 8,684 |
| Aug 29, 2024 | 38.98 | 39.07 | 38.98 | 39.05 | 38.65 | -0.33% | 64,085 |
| Aug 28, 2024 | 39.20 | 39.23 | 39.17 | 39.18 | 38.57 | 0.03% | 8,153 |
| Aug 27, 2024 | 39.18 | 39.18 | 39.09 | 39.17 | 38.56 | - | 88,202 |
| Aug 26, 2024 | 39.13 | 39.18 | 39.11 | 39.17 | 38.56 | 0.03% | 8,941 |
| Aug 23, 2024 | 39.14 | 39.18 | 39.05 | 39.16 | 38.55 | -0.01% | 47,313 |
| Aug 22, 2024 | 39.13 | 39.30 | 39.13 | 39.17 | 38.55 | 0.04% | 26,019 |
| Aug 21, 2024 | 39.11 | 39.35 | 39.11 | 39.15 | 38.54 | 0.12% | 47,517 |
| Aug 20, 2024 | 39.13 | 39.13 | 39.08 | 39.11 | 38.49 | -0.03% | 21,432 |
| Aug 19, 2024 | 39.16 | 39.21 | 39.05 | 39.12 | 38.50 | 0.13% | 24,900 |
| Aug 16, 2024 | 39.08 | 39.08 | 39.06 | 39.07 | 38.45 | -0.01% | 22,616 |
| Aug 15, 2024 | 39.03 | 39.07 | 39.02 | 39.07 | 38.46 | 0.10% | 42,387 |
| Aug 14, 2024 | 39.03 | 39.06 | 39.01 | 39.03 | 38.42 | 0.04% | 12,534 |
| Aug 13, 2024 | 39.03 | 39.03 | 39.01 | 39.02 | 38.40 | -0.19% | 2,238 |
| Aug 12, 2024 | 38.97 | 39.15 | 38.97 | 39.09 | 38.48 | 0.27% | 7,626 |
| Aug 9, 2024 | 38.96 | 39.02 | 38.96 | 38.99 | 38.37 | -0.06% | 9,777 |
| Aug 8, 2024 | 38.98 | 39.05 | 38.98 | 39.01 | 38.40 | 0.10% | 19,356 |
| Aug 7, 2024 | 38.95 | 39.01 | 38.95 | 38.97 | 38.36 | -0.14% | 5,458 |
| Aug 6, 2024 | 39.09 | 39.09 | 38.96 | 39.03 | 38.41 | 0.06% | 12,662 |
| Aug 5, 2024 | 38.93 | 39.04 | 38.80 | 39.00 | 38.39 | 0.09% | 156,391 |
| Aug 2, 2024 | 38.96 | 39.00 | 38.96 | 38.96 | 38.35 | 0.08% | 8,671 |
| Aug 1, 2024 | 38.95 | 38.98 | 38.87 | 38.93 | 38.32 | -0.03% | 33,748 |
| Jul 31, 2024 | 38.97 | 38.97 | 38.91 | 38.94 | 38.33 | 0.03% | 9,615 |
| Jul 30, 2024 | 38.94 | 38.96 | 38.92 | 38.93 | 38.32 | -0.48% | 11,446 |
| Jul 29, 2024 | 39.14 | 39.17 | 39.11 | 39.11 | 38.26 | -0.09% | 11,590 |
| Jul 26, 2024 | 39.16 | 39.16 | 39.12 | 39.15 | 38.30 | 0.09% | 6,260 |
| Jul 25, 2024 | 39.10 | 39.13 | 39.09 | 39.12 | 38.26 | 0.10% | 4,026 |
| Jul 24, 2024 | 39.09 | 39.14 | 39.07 | 39.07 | 38.22 | -0.04% | 3,743 |
| Jul 23, 2024 | 39.12 | 39.12 | 39.08 | 39.09 | 38.24 | 0.43% | 22,802 |
| Jul 22, 2024 | 39.10 | 39.10 | 38.84 | 38.92 | 38.07 | -0.38% | 13,506 |
| Jul 19, 2024 | 39.07 | 39.08 | 39.07 | 39.07 | 38.22 | -0.03% | 17,887 |
| Jul 18, 2024 | 39.08 | 39.11 | 39.05 | 39.08 | 38.23 | 0.08% | 22,083 |
| Jul 17, 2024 | 39.03 | 39.08 | 39.02 | 39.05 | 38.20 | -0.03% | 55,032 |
| Jul 16, 2024 | 39.07 | 39.10 | 39.04 | 39.06 | 38.21 | - | 10,275 |
| Jul 15, 2024 | 39.12 | 39.12 | 39.00 | 39.06 | 38.21 | -0.08% | 326,046 |
| Jul 12, 2024 | 39.12 | 39.12 | 39.09 | 39.09 | 38.24 | -0.03% | 9,479 |
| Jul 11, 2024 | 39.16 | 39.16 | 39.08 | 39.10 | 38.25 | 0.08% | 31,680 |
| Jul 10, 2024 | 39.08 | 39.10 | 39.06 | 39.07 | 38.22 | - | 11,762 |
| Jul 9, 2024 | 39.09 | 39.09 | 39.06 | 39.07 | 38.22 | 0.04% | 9,432 |
| Jul 8, 2024 | 39.06 | 39.07 | 39.06 | 39.06 | 38.20 | 0.01% | 6,617 |
| Jul 5, 2024 | 39.07 | 39.07 | 39.04 | 39.05 | 38.20 | 0.04% | 13,403 |
| Jul 3, 2024 | 39.03 | 39.04 | 39.03 | 39.04 | 38.18 | 0.03% | 798 |
| Jul 2, 2024 | 38.97 | 39.04 | 38.97 | 39.03 | 38.18 | 0.17% | 34,063 |