Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.31
-0.01 (-0.05%)
Nov 24, 2025, 4:00 PM EST - Market closed
HTAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 19.35 | 19.35 | 19.30 | 19.31 | 19.31 | -0.03% | 35,948 |
| Nov 21, 2025 | 19.34 | 19.35 | 19.29 | 19.32 | 19.32 | 0.08% | 61,102 |
| Nov 20, 2025 | 19.32 | 19.33 | 19.29 | 19.30 | 19.30 | - | 77,558 |
| Nov 19, 2025 | 19.36 | 19.37 | 19.30 | 19.30 | 19.30 | -0.26% | 33,957 |
| Nov 18, 2025 | 19.32 | 19.35 | 19.29 | 19.35 | 19.35 | 0.42% | 74,149 |
| Nov 17, 2025 | 19.29 | 19.31 | 19.27 | 19.27 | 19.27 | 0.13% | 50,555 |
| Nov 14, 2025 | 19.44 | 19.44 | 19.25 | 19.25 | 19.25 | -0.23% | 62,331 |
| Nov 13, 2025 | 19.29 | 19.30 | 19.27 | 19.29 | 19.29 | -0.05% | 72,122 |
| Nov 12, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | -0.16% | 65,188 |
| Nov 11, 2025 | 19.33 | 19.34 | 19.31 | 19.33 | 19.33 | 0.16% | 48,519 |
| Nov 10, 2025 | 19.32 | 19.32 | 19.28 | 19.30 | 19.30 | 0.05% | 39,659 |
| Nov 7, 2025 | 19.27 | 19.32 | 19.27 | 19.29 | 19.29 | - | 17,236 |
| Nov 6, 2025 | 19.31 | 19.31 | 19.26 | 19.29 | 19.29 | 0.21% | 228,001 |
| Nov 5, 2025 | 19.31 | 19.31 | 19.25 | 19.25 | 19.25 | -0.36% | 39,876 |
| Nov 4, 2025 | 19.24 | 19.32 | 19.24 | 19.32 | 19.32 | 0.26% | 40,659 |
| Nov 3, 2025 | 19.30 | 19.30 | 19.26 | 19.27 | 19.27 | -0.16% | 35,916 |
| Oct 31, 2025 | 19.30 | 19.33 | 19.29 | 19.30 | 19.30 | 0.05% | 52,540 |
| Oct 30, 2025 | 19.23 | 19.29 | 19.23 | 19.29 | 19.29 | -0.41% | 213,550 |
| Oct 29, 2025 | 19.40 | 19.40 | 19.34 | 19.37 | 19.31 | -0.21% | 45,441 |
| Oct 28, 2025 | 19.42 | 19.44 | 19.40 | 19.41 | 19.35 | -0.05% | 38,044 |
| Oct 27, 2025 | 19.38 | 19.43 | 19.38 | 19.42 | 19.36 | 0.10% | 115,996 |
| Oct 24, 2025 | 19.45 | 19.45 | 19.38 | 19.40 | 19.34 | - | 85,986 |
| Oct 23, 2025 | 19.37 | 19.40 | 19.37 | 19.40 | 19.34 | - | 182,443 |
| Oct 22, 2025 | 19.40 | 19.44 | 19.38 | 19.40 | 19.34 | 0.05% | 126,258 |
| Oct 21, 2025 | 19.44 | 19.46 | 19.39 | 19.39 | 19.33 | -0.15% | 69,989 |
| Oct 20, 2025 | 19.41 | 19.43 | 19.39 | 19.42 | 19.36 | 0.15% | 199,773 |
| Oct 17, 2025 | 19.40 | 19.40 | 19.36 | 19.39 | 19.33 | -0.10% | 38,086 |
| Oct 16, 2025 | 19.31 | 19.42 | 19.31 | 19.41 | 19.35 | 0.41% | 56,121 |
| Oct 15, 2025 | 19.31 | 19.35 | 19.31 | 19.33 | 19.27 | 0.08% | 27,299 |
| Oct 14, 2025 | 19.30 | 19.34 | 19.30 | 19.32 | 19.25 | -0.08% | 31,622 |
| Oct 13, 2025 | 19.28 | 19.33 | 19.26 | 19.33 | 19.27 | 0.52% | 17,460 |
| Oct 10, 2025 | 19.27 | 19.27 | 19.16 | 19.23 | 19.17 | 0.16% | 71,868 |
| Oct 9, 2025 | 19.18 | 19.20 | 19.16 | 19.20 | 19.14 | 0.26% | 67,861 |
| Oct 8, 2025 | 19.19 | 19.21 | 19.13 | 19.15 | 19.09 | -0.21% | 61,084 |
| Oct 7, 2025 | 19.15 | 19.20 | 19.15 | 19.19 | 19.13 | 0.21% | 29,741 |
| Oct 6, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.09 | - | 20,107 |
| Oct 3, 2025 | 19.16 | 19.18 | 19.13 | 19.15 | 19.09 | 0.14% | 51,156 |
| Oct 2, 2025 | 19.15 | 19.15 | 19.12 | 19.12 | 19.06 | -0.11% | 89,489 |
| Oct 1, 2025 | 19.16 | 19.18 | 19.14 | 19.15 | 19.08 | 0.08% | 61,577 |
| Sep 30, 2025 | 19.15 | 19.15 | 19.11 | 19.13 | 19.07 | - | 74,910 |
| Sep 29, 2025 | 19.09 | 19.14 | 19.09 | 19.13 | 19.07 | - | 60,070 |
| Sep 26, 2025 | 19.16 | 19.17 | 19.13 | 19.13 | 19.00 | -0.16% | 105,180 |
| Sep 25, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | 19.03 | 0.05% | 145,664 |
| Sep 24, 2025 | 19.16 | 19.17 | 19.14 | 19.15 | 19.02 | -0.16% | 70,397 |
| Sep 23, 2025 | 19.19 | 19.20 | 19.16 | 19.18 | 19.05 | -0.05% | 106,154 |
| Sep 22, 2025 | 19.20 | 19.21 | 19.17 | 19.19 | 19.06 | - | 512,637 |
| Sep 19, 2025 | 19.18 | 19.19 | 19.16 | 19.19 | 19.06 | 0.21% | 29,454 |
| Sep 18, 2025 | 19.18 | 19.20 | 19.15 | 19.15 | 19.02 | -0.21% | 59,552 |
| Sep 17, 2025 | 19.21 | 19.29 | 19.19 | 19.19 | 19.06 | 0.10% | 108,117 |
| Sep 16, 2025 | 19.20 | 19.21 | 19.13 | 19.17 | 19.04 | - | 1,907,887 |