Skip to main content
Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.62
+0.01 (0.05%)
Nov 22, 2024, 4:00 PM EST - Market closed

HTAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202419.6719.6719.6219.6219.620.05%58,767
Nov 21, 202419.6319.6719.5919.6119.61-0.08%121,833
Nov 20, 202419.5819.6419.5819.6319.63-0.08%53,744
Nov 19, 202419.7019.7019.6319.6419.640.05%123,595
Nov 18, 202419.6819.6819.5819.6319.630.05%161,843
Nov 15, 202419.5719.6519.5119.6219.620.23%200,823
Nov 14, 202419.5819.6119.5519.5819.580.20%139,138
Nov 13, 202419.6019.6019.5319.5419.54-109,774
Nov 12, 202419.5819.5819.5019.5419.54-0.33%1,061,684
Nov 11, 202419.5619.6219.5619.6019.60-75,199
Nov 8, 202419.5019.6019.5019.6019.601.03%96,622
Nov 7, 202419.2819.4319.2819.4019.400.73%76,521
Nov 6, 202419.1419.3019.1419.2619.26-1.58%154,169
Nov 5, 202419.5419.5819.5219.5719.570.15%144,795
Nov 4, 202419.5519.5619.5019.5419.540.46%290,531
Nov 1, 202419.5419.5519.4419.4519.450.05%65,241
Oct 31, 202419.4819.4919.4419.4419.44-0.05%401,676
Oct 30, 202419.5119.5119.4519.4519.45-0.44%721,785
Oct 29, 202419.4819.5519.4619.5419.48-0.13%82,671
Oct 28, 202419.5619.5919.5319.5619.500.20%103,692
Oct 25, 202419.6819.6819.5119.5219.460.15%48,766
Oct 24, 202419.5319.5319.4019.4919.430.33%110,215
Oct 23, 202419.5219.5219.4019.4319.37-0.69%70,889
Oct 22, 202419.6419.6419.5519.5619.50-0.25%103,243
Oct 21, 202419.6919.6919.6119.6119.55-0.41%54,805
Oct 18, 202419.7719.7719.6919.6919.63-0.10%90,063
Oct 17, 202419.6919.7419.6919.7119.65-0.15%64,045
Oct 16, 202419.7619.7619.7319.7419.68-127,223
Oct 15, 202419.7319.7519.6919.7419.680.46%103,721
Oct 14, 202419.6819.6819.6119.6519.59-0.18%70,546
Oct 11, 202419.6619.7019.6619.6919.630.13%64,806
Oct 10, 202419.6519.6919.6419.6619.60-54,048
Oct 9, 202419.6519.6719.6319.6619.60-0.20%110,638
Oct 8, 202419.6819.7119.6719.7019.64-0.05%81,981
Oct 7, 202419.7019.7319.7019.7119.65-0.10%69,118
Oct 4, 202419.7819.7819.7219.7319.67-0.60%54,136
Oct 3, 202419.8419.8819.8419.8519.79-0.15%54,711
Oct 2, 202419.8119.8819.8119.8819.820.05%55,902
Oct 1, 202419.8719.9019.8519.8719.810.30%53,984
Sep 30, 202419.8719.8719.8119.8119.75-0.20%65,215
Sep 27, 202419.8419.8619.8219.8519.790.05%52,989
Sep 26, 202419.9019.9019.8219.8419.730.05%78,113
Sep 25, 202419.8619.8619.8119.8319.72-0.15%52,163
Sep 24, 202419.8619.9019.8119.8619.750.05%72,272
Sep 23, 202419.8319.8719.8019.8519.74-38,443
Sep 20, 202419.8919.8919.8119.8519.740.05%22,418
Sep 19, 202419.8419.8619.8119.8419.73-0.05%111,292
Sep 18, 202419.8619.9219.8519.8519.74-0.25%65,207
Sep 17, 202419.9319.9319.8519.9019.79-284,995
Sep 16, 202419.9219.9419.8919.9019.790.15%144,590
Sep 13, 202419.8719.8719.8519.8719.760.10%58,377
Sep 12, 202419.8519.8719.8019.8519.74-0.10%30,096
Sep 11, 202419.8619.9219.8519.8719.76-79,820
Sep 10, 202419.8419.8819.8119.8719.760.25%56,663
Sep 9, 202419.8119.8319.8019.8219.710.03%35,689
Sep 6, 202419.7919.8619.7419.8219.710.28%48,139
Sep 5, 202419.7819.7819.7219.7619.65-72,070
Sep 4, 202419.7219.7619.7019.7619.650.33%141,901
Sep 3, 202419.7019.7119.6719.7019.590.59%86,092
Aug 30, 202419.6319.6619.5819.5819.47-0.38%89,314
Aug 29, 202419.6219.6619.5819.6619.55-0.10%150,952
Aug 28, 202419.7219.7219.6619.6819.51-0.13%93,279
Aug 27, 202419.7319.7319.6719.7019.54-0.10%126,143
Aug 26, 202419.7819.7819.7119.7219.56-0.10%59,483
Aug 23, 202419.7219.7719.6919.7419.580.30%210,489
Aug 22, 202419.6919.6919.6419.6819.52-0.15%48,810
Aug 21, 202419.7119.7419.6719.7119.550.05%53,162
Aug 20, 202419.7219.7219.6919.7019.540.08%86,789
Aug 19, 202419.6919.7219.6819.6919.520.03%72,177
Aug 16, 202419.6919.6919.6519.6819.520.10%50,364
Aug 15, 202419.6519.6619.6319.6619.50-0.43%73,167
Aug 14, 202419.7319.7719.7319.7519.580.13%59,395
Aug 13, 202419.6919.7219.6819.7219.560.10%96,053
Aug 12, 202419.6619.7019.6319.7019.540.20%53,096
Aug 9, 202419.6419.6619.6219.6619.500.25%34,250
Aug 8, 202419.6119.6219.5719.6119.45-0.41%288,263
Aug 7, 202419.7119.7119.6219.6919.53-0.25%252,559
Aug 6, 202419.7919.7919.7119.7419.58-0.40%155,035
Aug 5, 202419.8819.8919.7919.8219.660.15%70,803
Aug 2, 202419.7719.8019.7419.7919.630.87%95,819
Aug 1, 202419.6219.6619.6119.6219.460.26%81,375
Jul 31, 202419.5319.5719.5019.5719.410.36%81,585
Jul 30, 202419.5419.5419.4719.5019.34-0.36%154,256
Jul 29, 202419.5919.5919.5519.5719.350.19%67,374
Jul 26, 202419.5319.5519.5219.5319.310.27%154,180
Jul 25, 202419.5719.5719.4719.4819.260.21%94,331
Jul 24, 202419.6219.6219.4319.4419.22-0.36%139,693
Jul 23, 202419.5219.5419.5019.5119.290.05%126,198
Jul 22, 202419.5519.5519.4719.5019.28-0.15%84,580
Jul 19, 202419.6219.6219.5119.5319.31-0.15%37,980
Jul 18, 202419.5719.5819.5419.5619.34-0.10%72,488
Jul 17, 202419.5819.5919.5319.5819.360.04%67,808
Jul 16, 202419.5719.5819.5419.5719.350.37%100,666
Jul 15, 202419.5319.5319.4619.5019.28-0.20%80,432
Jul 12, 202419.5219.5519.5219.5419.320.05%42,262
Jul 11, 202419.5319.5419.5019.5319.310.41%76,953
Jul 10, 202419.4419.4619.4219.4519.230.05%40,396
Jul 9, 202419.4519.4519.4119.4419.22-0.26%109,674
Jul 8, 202419.4519.4919.4219.4919.270.21%53,128
Jul 5, 202419.4619.4719.4119.4519.230.10%28,795