Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.25
-0.02 (-0.13%)
Jan 8, 2026, 4:00 PM EST - Market closed
HTAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 19.25 | 19.28 | 19.23 | 19.25 | 19.25 | -0.13% | 66,524 |
| Jan 7, 2026 | 19.27 | 19.27 | 19.25 | 19.27 | 19.27 | 0.21% | 38,058 |
| Jan 6, 2026 | 19.22 | 19.24 | 19.19 | 19.23 | 19.23 | 0.05% | 76,325 |
| Jan 5, 2026 | 19.25 | 19.25 | 19.20 | 19.22 | 19.22 | - | 29,540 |
| Jan 2, 2026 | 19.22 | 19.22 | 19.19 | 19.22 | 19.22 | 0.37% | 20,372 |
| Dec 31, 2025 | 19.19 | 19.22 | 19.15 | 19.15 | 19.15 | -0.31% | 97,804 |
| Dec 30, 2025 | 19.19 | 19.22 | 19.19 | 19.21 | 19.21 | -0.26% | 37,641 |
| Dec 29, 2025 | 19.27 | 19.28 | 19.24 | 19.26 | 19.19 | 0.13% | 34,046 |
| Dec 26, 2025 | 19.31 | 19.31 | 19.23 | 19.24 | 19.16 | -0.23% | 13,865 |
| Dec 24, 2025 | 19.25 | 19.28 | 19.24 | 19.28 | 19.21 | 0.16% | 19,742 |
| Dec 23, 2025 | 19.21 | 19.25 | 19.20 | 19.25 | 19.18 | 0.26% | 40,457 |
| Dec 22, 2025 | 19.23 | 19.24 | 19.17 | 19.20 | 19.13 | -0.10% | 52,350 |
| Dec 19, 2025 | 19.21 | 19.26 | 19.20 | 19.22 | 19.15 | 0.05% | 30,376 |
| Dec 18, 2025 | 19.25 | 19.27 | 19.15 | 19.21 | 19.14 | - | 51,026 |
| Dec 17, 2025 | 19.22 | 19.22 | 19.19 | 19.21 | 19.14 | -0.05% | 24,541 |
| Dec 16, 2025 | 19.16 | 19.22 | 19.16 | 19.22 | 19.15 | 0.21% | 45,806 |
| Dec 15, 2025 | 19.24 | 19.24 | 19.17 | 19.18 | 19.11 | - | 84,024 |
| Dec 12, 2025 | 19.19 | 19.22 | 19.14 | 19.18 | 19.11 | -0.36% | 209,891 |
| Dec 11, 2025 | 19.28 | 19.28 | 19.21 | 19.25 | 19.18 | 0.05% | 89,095 |
| Dec 10, 2025 | 19.21 | 19.25 | 19.19 | 19.24 | 19.17 | 0.10% | 22,853 |
| Dec 9, 2025 | 19.26 | 19.26 | 19.22 | 19.22 | 19.15 | -0.10% | 44,065 |
| Dec 8, 2025 | 19.27 | 19.27 | 19.20 | 19.24 | 19.17 | -0.10% | 54,494 |
| Dec 5, 2025 | 19.19 | 19.26 | 19.19 | 19.26 | 19.19 | 0.31% | 85,301 |
| Dec 4, 2025 | 19.18 | 19.21 | 19.17 | 19.20 | 19.13 | 0.05% | 55,887 |
| Dec 3, 2025 | 19.21 | 19.24 | 19.15 | 19.19 | 19.12 | -0.21% | 37,388 |
| Dec 2, 2025 | 19.21 | 19.23 | 19.17 | 19.23 | 19.16 | -0.05% | 52,530 |
| Dec 1, 2025 | 19.25 | 19.25 | 19.22 | 19.24 | 19.17 | -0.36% | 53,155 |
| Nov 28, 2025 | 19.29 | 19.31 | 19.29 | 19.31 | 19.24 | 0.05% | 16,506 |
| Nov 26, 2025 | 19.26 | 19.31 | 19.25 | 19.30 | 19.23 | -0.10% | 54,164 |
| Nov 25, 2025 | 19.34 | 19.34 | 19.29 | 19.32 | 19.19 | 0.05% | 116,377 |
| Nov 24, 2025 | 19.35 | 19.35 | 19.30 | 19.31 | 19.18 | -0.03% | 35,948 |
| Nov 21, 2025 | 19.34 | 19.35 | 19.29 | 19.32 | 19.19 | 0.08% | 61,102 |
| Nov 20, 2025 | 19.32 | 19.33 | 19.29 | 19.30 | 19.17 | - | 77,558 |
| Nov 19, 2025 | 19.36 | 19.37 | 19.30 | 19.30 | 19.17 | -0.26% | 33,957 |
| Nov 18, 2025 | 19.32 | 19.35 | 19.29 | 19.35 | 19.22 | 0.42% | 74,149 |
| Nov 17, 2025 | 19.29 | 19.31 | 19.27 | 19.27 | 19.15 | 0.13% | 50,555 |
| Nov 14, 2025 | 19.44 | 19.44 | 19.25 | 19.25 | 19.12 | -0.23% | 62,331 |
| Nov 13, 2025 | 19.29 | 19.30 | 19.27 | 19.29 | 19.16 | -0.05% | 72,122 |
| Nov 12, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.17 | -0.16% | 65,188 |
| Nov 11, 2025 | 19.33 | 19.34 | 19.31 | 19.33 | 19.20 | 0.16% | 48,519 |
| Nov 10, 2025 | 19.32 | 19.32 | 19.28 | 19.30 | 19.17 | 0.05% | 39,659 |
| Nov 7, 2025 | 19.27 | 19.32 | 19.27 | 19.29 | 19.16 | - | 17,236 |
| Nov 6, 2025 | 19.31 | 19.31 | 19.26 | 19.29 | 19.16 | 0.21% | 228,001 |
| Nov 5, 2025 | 19.31 | 19.31 | 19.25 | 19.25 | 19.13 | -0.36% | 39,876 |
| Nov 4, 2025 | 19.24 | 19.32 | 19.24 | 19.32 | 19.19 | 0.26% | 40,659 |
| Nov 3, 2025 | 19.30 | 19.30 | 19.26 | 19.27 | 19.15 | -0.16% | 35,916 |
| Oct 31, 2025 | 19.30 | 19.33 | 19.29 | 19.30 | 19.17 | 0.05% | 52,540 |
| Oct 30, 2025 | 19.23 | 19.29 | 19.23 | 19.29 | 19.16 | -0.41% | 213,550 |
| Oct 29, 2025 | 19.40 | 19.40 | 19.34 | 19.37 | 19.18 | -0.21% | 45,441 |
| Oct 28, 2025 | 19.42 | 19.44 | 19.40 | 19.41 | 19.22 | -0.05% | 38,044 |