Skip to main content
Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.84
+0.01 (0.05%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202419.8619.8619.8119.8319.83-0.15%52,163
Sep 24, 202419.8619.9019.8119.8619.860.05%72,272
Sep 23, 202419.8319.8719.8019.8519.85-38,443
Sep 20, 202419.8919.8919.8119.8519.850.05%22,418
Sep 19, 202419.8419.8619.8119.8419.84-0.05%111,292
Sep 18, 202419.8619.9219.8519.8519.85-0.25%65,207
Sep 17, 202419.9319.9319.8519.9019.90-284,995
Sep 16, 202419.9219.9419.8919.9019.900.15%144,590
Sep 13, 202419.8719.8719.8519.8719.870.10%58,377
Sep 12, 202419.8519.8719.8019.8519.85-0.10%30,096
Sep 11, 202419.8619.9219.8519.8719.87-79,820
Sep 10, 202419.8419.8819.8119.8719.870.25%56,663
Sep 9, 202419.8119.8319.8019.8219.820.03%35,689
Sep 6, 202419.7919.8619.7419.8219.820.28%48,139
Sep 5, 202419.7819.7819.7219.7619.76-72,070
Sep 4, 202419.7219.7619.7019.7619.760.33%141,901
Sep 3, 202419.7019.7119.6719.7019.700.59%86,092
Aug 30, 202419.6319.6619.5819.5819.58-0.38%89,314
Aug 29, 202419.6219.6619.5819.6619.66-0.10%150,952
Aug 28, 202419.7219.7219.6619.6819.62-0.13%93,279
Aug 27, 202419.7319.7319.6719.7019.65-0.10%126,143
Aug 26, 202419.7819.7819.7119.7219.67-0.10%59,483
Aug 23, 202419.7219.7719.6919.7419.690.30%210,489
Aug 22, 202419.6919.6919.6419.6819.63-0.15%48,810
Aug 21, 202419.7119.7419.6719.7119.660.05%53,162
Aug 20, 202419.7219.7219.6919.7019.650.08%86,789
Aug 19, 202419.6919.7219.6819.6919.630.03%72,177
Aug 16, 202419.6919.6919.6519.6819.630.10%50,364
Aug 15, 202419.6519.6619.6319.6619.61-0.43%73,167
Aug 14, 202419.7319.7719.7319.7519.690.13%59,395
Aug 13, 202419.6919.7219.6819.7219.670.10%96,053
Aug 12, 202419.6619.7019.6319.7019.650.20%53,096
Aug 9, 202419.6419.6619.6219.6619.610.25%34,250
Aug 8, 202419.6119.6219.5719.6119.56-0.41%288,263
Aug 7, 202419.7119.7119.6219.6919.64-0.25%252,559
Aug 6, 202419.7919.7919.7119.7419.69-0.40%155,035
Aug 5, 202419.8819.8919.7919.8219.770.15%70,803
Aug 2, 202419.7719.8019.7419.7919.740.87%95,819
Aug 1, 202419.6219.6619.6119.6219.570.26%81,375
Jul 31, 202419.5319.5719.5019.5719.520.36%81,585
Jul 30, 202419.5419.5419.4719.5019.45-0.36%154,256
Jul 29, 202419.5919.5919.5519.5719.450.19%67,374
Jul 26, 202419.5319.5519.5219.5319.420.27%154,180
Jul 25, 202419.5719.5719.4719.4819.360.21%94,331
Jul 24, 202419.6219.6219.4319.4419.32-0.36%139,693
Jul 23, 202419.5219.5419.5019.5119.390.05%126,198
Jul 22, 202419.5519.5519.4719.5019.38-0.15%84,580
Jul 19, 202419.6219.6219.5119.5319.41-0.15%37,980
Jul 18, 202419.5719.5819.5419.5619.44-0.10%72,488
Jul 17, 202419.5819.5919.5319.5819.460.04%67,808
Jul 16, 202419.5719.5819.5419.5719.460.37%100,666
Jul 15, 202419.5319.5319.4619.5019.38-0.20%80,432
Jul 12, 202419.5219.5519.5219.5419.420.05%42,262
Jul 11, 202419.5319.5419.5019.5319.410.41%76,953
Jul 10, 202419.4419.4619.4219.4519.330.05%40,396
Jul 9, 202419.4519.4519.4119.4419.32-0.26%109,674
Jul 8, 202419.4519.4919.4219.4919.370.21%53,128
Jul 5, 202419.4619.4719.4119.4519.330.10%28,795
Jul 3, 202419.3519.4319.3419.4319.310.62%242,173
Jul 2, 202419.3119.3419.2719.3119.200.36%122,242
Jul 1, 202419.2719.2719.1919.2419.13-0.36%52,971
Jun 28, 202419.4319.4319.2919.3119.20-0.46%92,736
Jun 27, 202419.4019.4019.3619.4019.28-0.05%72,190
Jun 26, 202419.4219.4419.3819.4119.24-0.56%56,912
Jun 25, 202419.5119.5219.4719.5219.350.15%57,612
Jun 24, 202419.5519.5519.4719.4919.32-0.05%42,248
Jun 21, 202419.5519.5519.4819.5019.33-0.05%33,303
Jun 20, 202419.4919.5119.4819.5119.34-0.26%60,234
Jun 18, 202419.5119.5619.4819.5619.390.36%61,916
Jun 17, 202419.4919.5019.4519.4919.32-0.26%50,929
Jun 14, 202419.5419.5419.5119.5419.370.10%93,335
Jun 13, 202419.5219.5419.4819.5219.350.41%39,503
Jun 12, 202419.4719.4719.4219.4419.270.57%91,139
Jun 11, 202419.3019.3519.2719.3319.160.21%88,074
Jun 10, 202419.2719.2919.2319.2919.12-64,027
Jun 7, 202419.3019.3219.2819.2919.12-0.67%97,237
Jun 6, 202419.4119.4419.4019.4219.250.31%117,910
Jun 5, 202419.3519.3619.2819.3619.190.52%84,510
Jun 4, 202419.2419.2619.2319.2619.090.31%57,995
Jun 3, 202419.1819.2119.1319.2019.030.21%86,016
May 31, 202419.1519.1819.1019.1618.990.26%110,992
May 30, 202419.2619.2619.0919.1118.94-0.16%84,872
May 29, 202419.1919.1919.1219.1418.91-0.31%74,813
May 28, 202419.2619.2619.2019.2018.97-0.26%149,408
May 24, 202419.2419.2519.2319.2519.02-0.05%45,315
May 23, 202419.2819.2819.2319.2619.03-0.10%95,884
May 22, 202419.2819.3319.2819.2819.05-0.41%58,238
May 21, 202419.4019.4019.3419.3619.130.05%1,036,627
May 20, 202419.4019.4019.3519.3519.12-0.36%373,377
May 17, 202419.4719.4719.3419.4219.19-69,267
May 16, 202419.4919.4919.4219.4219.19-0.41%74,994
May 15, 202419.4819.5019.4519.5019.270.46%136,222
May 14, 202419.4119.4119.3819.4119.180.18%63,892
May 13, 202419.3819.3919.3619.3819.150.03%45,712
May 10, 202419.3919.3919.3619.3719.14-0.21%34,623
May 9, 202419.3919.4219.3719.4119.180.05%74,963
May 8, 202419.3919.4019.3819.4019.170.15%88,765
May 7, 202419.3619.3919.3419.3719.140.36%436,018
May 6, 202419.3119.3219.2619.3019.070.21%88,746
May 3, 202419.2819.2819.2419.2619.030.36%110,517