Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.20
+0.01 (0.05%)
Oct 8, 2025, 10:56 AM EDT - Market open
HTAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 19.15 | 19.20 | 19.15 | 19.19 | 19.19 | 0.21% | 29,741 |
| Oct 6, 2025 | 19.13 | 19.15 | 19.12 | 19.15 | 19.15 | - | 20,107 |
| Oct 3, 2025 | 19.16 | 19.18 | 19.13 | 19.15 | 19.15 | 0.14% | 51,156 |
| Oct 2, 2025 | 19.15 | 19.15 | 19.12 | 19.12 | 19.12 | -0.11% | 89,489 |
| Oct 1, 2025 | 19.16 | 19.18 | 19.14 | 19.15 | 19.15 | 0.08% | 61,577 |
| Sep 30, 2025 | 19.15 | 19.15 | 19.11 | 19.13 | 19.13 | - | 74,910 |
| Sep 29, 2025 | 19.09 | 19.14 | 19.09 | 19.13 | 19.13 | - | 60,070 |
| Sep 26, 2025 | 19.16 | 19.17 | 19.13 | 19.13 | 19.06 | -0.16% | 105,180 |
| Sep 25, 2025 | 19.14 | 19.16 | 19.11 | 19.16 | 19.09 | 0.05% | 145,664 |
| Sep 24, 2025 | 19.16 | 19.17 | 19.14 | 19.15 | 19.08 | -0.16% | 70,397 |
| Sep 23, 2025 | 19.19 | 19.20 | 19.16 | 19.18 | 19.11 | -0.05% | 106,154 |
| Sep 22, 2025 | 19.20 | 19.21 | 19.17 | 19.19 | 19.12 | - | 512,637 |
| Sep 19, 2025 | 19.18 | 19.19 | 19.16 | 19.19 | 19.12 | 0.21% | 29,454 |
| Sep 18, 2025 | 19.18 | 19.20 | 19.15 | 19.15 | 19.08 | -0.21% | 59,552 |
| Sep 17, 2025 | 19.21 | 19.29 | 19.19 | 19.19 | 19.12 | 0.10% | 108,117 |
| Sep 16, 2025 | 19.20 | 19.21 | 19.13 | 19.17 | 19.10 | - | 1,907,887 |
| Sep 15, 2025 | 19.21 | 19.21 | 19.15 | 19.17 | 19.10 | 0.26% | 121,369 |
| Sep 12, 2025 | 19.11 | 19.14 | 19.09 | 19.12 | 19.05 | -0.21% | 99,346 |
| Sep 11, 2025 | 19.09 | 19.16 | 19.09 | 19.16 | 19.09 | 0.58% | 204,471 |
| Sep 10, 2025 | 18.99 | 19.05 | 18.99 | 19.05 | 18.98 | 0.63% | 733,935 |
| Sep 9, 2025 | 18.96 | 19.03 | 18.93 | 18.93 | 18.86 | -0.32% | 228,543 |
| Sep 8, 2025 | 18.87 | 19.00 | 18.87 | 18.99 | 18.92 | 0.80% | 62,483 |
| Sep 5, 2025 | 18.77 | 18.84 | 18.77 | 18.84 | 18.77 | 0.80% | 211,845 |
| Sep 4, 2025 | 18.67 | 18.69 | 18.65 | 18.69 | 18.62 | 0.38% | 303,259 |
| Sep 3, 2025 | 18.56 | 18.63 | 18.56 | 18.62 | 18.55 | 0.43% | 163,343 |
| Sep 2, 2025 | 18.56 | 18.58 | 18.53 | 18.54 | 18.47 | -0.22% | 628,678 |
| Aug 29, 2025 | 18.59 | 18.62 | 18.49 | 18.58 | 18.51 | -0.27% | 94,147 |
| Aug 28, 2025 | 18.70 | 18.70 | 18.58 | 18.63 | 18.56 | -0.21% | 52,256 |
| Aug 27, 2025 | 18.60 | 18.77 | 18.60 | 18.67 | 18.54 | 0.13% | 96,127 |
| Aug 26, 2025 | 18.64 | 18.65 | 18.62 | 18.65 | 18.52 | 0.03% | 104,567 |
| Aug 25, 2025 | 18.65 | 18.65 | 18.62 | 18.64 | 18.52 | -0.21% | 103,233 |
| Aug 22, 2025 | 18.62 | 18.68 | 18.55 | 18.68 | 18.55 | 0.59% | 59,580 |
| Aug 21, 2025 | 18.57 | 18.59 | 18.53 | 18.57 | 18.45 | -0.05% | 448,477 |
| Aug 20, 2025 | 18.59 | 18.60 | 18.56 | 18.58 | 18.46 | 0.05% | 92,481 |
| Aug 19, 2025 | 18.60 | 18.61 | 18.55 | 18.57 | 18.45 | -0.05% | 141,482 |
| Aug 18, 2025 | 18.59 | 18.59 | 18.56 | 18.58 | 18.46 | -0.11% | 177,603 |
| Aug 15, 2025 | 18.58 | 18.60 | 18.57 | 18.60 | 18.48 | 0.11% | 109,351 |
| Aug 14, 2025 | 18.63 | 18.64 | 18.56 | 18.58 | 18.46 | -0.32% | 171,843 |
| Aug 13, 2025 | 18.66 | 18.67 | 18.63 | 18.64 | 18.52 | -0.05% | 124,131 |
| Aug 12, 2025 | 18.61 | 18.65 | 18.59 | 18.65 | 18.53 | 0.11% | 97,488 |
| Aug 11, 2025 | 18.66 | 18.66 | 18.60 | 18.63 | 18.51 | 0.11% | 160,174 |
| Aug 8, 2025 | 18.58 | 18.61 | 18.57 | 18.61 | 18.49 | - | 42,719 |
| Aug 7, 2025 | 18.56 | 18.63 | 18.56 | 18.61 | 18.49 | 0.22% | 327,780 |
| Aug 6, 2025 | 18.57 | 18.65 | 18.51 | 18.57 | 18.45 | -0.21% | 201,883 |
| Aug 5, 2025 | 18.56 | 18.62 | 18.56 | 18.61 | 18.49 | 0.16% | 339,091 |
| Aug 4, 2025 | 18.62 | 18.62 | 18.56 | 18.58 | 18.46 | -0.11% | 926,559 |
| Aug 1, 2025 | 18.57 | 18.60 | 18.56 | 18.60 | 18.48 | 0.92% | 250,815 |
| Jul 31, 2025 | 18.43 | 18.46 | 18.42 | 18.43 | 18.31 | 0.33% | 120,792 |
| Jul 30, 2025 | 18.42 | 18.43 | 18.37 | 18.37 | 18.25 | -0.81% | 315,025 |
| Jul 29, 2025 | 18.48 | 18.55 | 18.47 | 18.52 | 18.33 | 0.38% | 187,408 |