Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.45
+0.01 (0.05%)
Feb 20, 2026, 4:00 PM EST - Market closed
HTAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 19.46 | 19.46 | 19.43 | 19.45 | 19.45 | 0.05% | 77,978 |
| Feb 19, 2026 | 19.43 | 19.45 | 19.42 | 19.44 | 19.44 | 0.15% | 27,409 |
| Feb 18, 2026 | 19.41 | 19.44 | 19.40 | 19.41 | 19.41 | -0.08% | 64,961 |
| Feb 17, 2026 | 19.42 | 19.43 | 19.41 | 19.43 | 19.43 | 0.15% | 25,809 |
| Feb 13, 2026 | 19.42 | 19.45 | 19.38 | 19.40 | 19.40 | 0.03% | 46,175 |
| Feb 12, 2026 | 19.36 | 19.40 | 19.34 | 19.39 | 19.39 | 0.26% | 41,699 |
| Feb 11, 2026 | 19.35 | 19.35 | 19.32 | 19.34 | 19.34 | -0.05% | 61,530 |
| Feb 10, 2026 | 19.39 | 19.40 | 19.35 | 19.35 | 19.35 | 0.16% | 64,354 |
| Feb 9, 2026 | 19.30 | 19.33 | 19.28 | 19.32 | 19.32 | 0.29% | 53,020 |
| Feb 6, 2026 | 19.26 | 19.28 | 19.23 | 19.27 | 19.27 | 0.10% | 47,045 |
| Feb 5, 2026 | 19.25 | 19.26 | 19.24 | 19.25 | 19.25 | 0.13% | 59,862 |
| Feb 4, 2026 | 19.19 | 19.22 | 19.18 | 19.22 | 19.22 | 0.11% | 85,749 |
| Feb 3, 2026 | 19.17 | 19.20 | 19.16 | 19.20 | 19.20 | 0.30% | 62,984 |
| Feb 2, 2026 | 19.15 | 19.19 | 19.13 | 19.14 | 19.14 | -0.09% | 53,533 |
| Jan 30, 2026 | 19.16 | 19.18 | 19.15 | 19.16 | 19.16 | -0.22% | 26,662 |
| Jan 29, 2026 | 19.18 | 19.23 | 19.18 | 19.20 | 19.14 | -0.03% | 26,142 |
| Jan 28, 2026 | 19.19 | 19.22 | 19.17 | 19.21 | 19.15 | -0.11% | 35,277 |
| Jan 27, 2026 | 19.23 | 19.24 | 19.21 | 19.23 | 19.17 | -0.10% | 35,375 |
| Jan 26, 2026 | 19.28 | 19.28 | 19.22 | 19.25 | 19.19 | 0.10% | 22,614 |
| Jan 23, 2026 | 19.23 | 19.23 | 19.20 | 19.23 | 19.17 | 0.16% | 57,784 |
| Jan 22, 2026 | 19.19 | 19.23 | 19.17 | 19.20 | 19.14 | 0.08% | 52,528 |
| Jan 21, 2026 | 19.13 | 19.19 | 19.12 | 19.19 | 19.13 | 0.31% | 43,859 |
| Jan 20, 2026 | 19.19 | 19.20 | 19.11 | 19.13 | 19.07 | -0.42% | 53,691 |
| Jan 16, 2026 | 19.27 | 19.27 | 19.20 | 19.21 | 19.15 | -0.18% | 32,016 |
| Jan 15, 2026 | 19.28 | 19.28 | 19.23 | 19.24 | 19.18 | - | 20,260 |
| Jan 14, 2026 | 19.25 | 19.26 | 19.24 | 19.24 | 19.18 | 0.04% | 63,788 |
| Jan 13, 2026 | 19.27 | 19.27 | 19.23 | 19.23 | 19.17 | -0.02% | 18,050 |
| Jan 12, 2026 | 19.26 | 19.26 | 19.22 | 19.24 | 19.18 | -0.10% | 33,176 |
| Jan 9, 2026 | 19.24 | 19.27 | 19.23 | 19.26 | 19.20 | 0.05% | 23,337 |
| Jan 8, 2026 | 19.25 | 19.28 | 19.23 | 19.25 | 19.19 | -0.13% | 66,524 |
| Jan 7, 2026 | 19.27 | 19.27 | 19.25 | 19.27 | 19.21 | 0.21% | 38,058 |
| Jan 6, 2026 | 19.22 | 19.24 | 19.19 | 19.23 | 19.17 | 0.05% | 76,325 |
| Jan 5, 2026 | 19.25 | 19.25 | 19.20 | 19.22 | 19.16 | - | 29,540 |
| Jan 2, 2026 | 19.22 | 19.22 | 19.19 | 19.22 | 19.16 | 0.37% | 20,372 |
| Dec 31, 2025 | 19.19 | 19.22 | 19.15 | 19.15 | 19.09 | -0.31% | 97,804 |
| Dec 30, 2025 | 19.19 | 19.22 | 19.19 | 19.21 | 19.15 | -0.26% | 37,641 |
| Dec 29, 2025 | 19.27 | 19.28 | 19.24 | 19.26 | 19.13 | 0.13% | 34,046 |
| Dec 26, 2025 | 19.31 | 19.31 | 19.23 | 19.24 | 19.11 | -0.23% | 13,865 |
| Dec 24, 2025 | 19.25 | 19.28 | 19.24 | 19.28 | 19.15 | 0.16% | 19,742 |
| Dec 23, 2025 | 19.21 | 19.25 | 19.20 | 19.25 | 19.12 | 0.26% | 40,457 |
| Dec 22, 2025 | 19.23 | 19.24 | 19.17 | 19.20 | 19.07 | -0.10% | 52,350 |
| Dec 19, 2025 | 19.21 | 19.26 | 19.20 | 19.22 | 19.09 | 0.05% | 30,376 |
| Dec 18, 2025 | 19.25 | 19.27 | 19.15 | 19.21 | 19.08 | - | 51,026 |
| Dec 17, 2025 | 19.22 | 19.22 | 19.19 | 19.21 | 19.08 | -0.05% | 24,541 |
| Dec 16, 2025 | 19.16 | 19.22 | 19.16 | 19.22 | 19.09 | 0.21% | 45,806 |
| Dec 15, 2025 | 19.24 | 19.24 | 19.17 | 19.18 | 19.05 | - | 84,024 |
| Dec 12, 2025 | 19.19 | 19.22 | 19.14 | 19.18 | 19.05 | -0.36% | 209,891 |
| Dec 11, 2025 | 19.28 | 19.28 | 19.21 | 19.25 | 19.12 | 0.05% | 89,095 |
| Dec 10, 2025 | 19.21 | 19.25 | 19.19 | 19.24 | 19.11 | 0.10% | 22,853 |
| Dec 9, 2025 | 19.26 | 19.26 | 19.22 | 19.22 | 19.09 | -0.10% | 44,065 |