Skip to main content
Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.39
+0.10 (0.52%)
Jan 27, 2025, 11:32 AM EST - Market open

HTAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202519.3419.3419.2719.2919.29-95,565
Jan 23, 202519.4019.4019.2519.2919.29-0.31%97,023
Jan 22, 202519.3819.3919.3319.3519.350.10%126,995
Jan 21, 202519.2219.3519.2219.3319.330.13%395,943
Jan 17, 202519.2219.3119.2219.3119.310.49%99,864
Jan 16, 202519.2819.2819.2119.2119.21-0.41%443,501
Jan 15, 202519.3219.3219.2119.2919.290.99%229,464
Jan 14, 202519.0019.1219.0019.1019.10-0.16%56,148
Jan 13, 202519.1719.1719.0719.1319.13-0.21%74,659
Jan 10, 202519.2119.2219.1219.1719.17-0.47%171,808
Jan 8, 202519.2619.2819.2219.2619.26-0.31%55,895
Jan 7, 202519.3419.3719.3019.3219.32-0.31%65,915
Jan 6, 202519.3419.4019.3419.3819.380.05%108,978
Jan 3, 202519.4319.4319.3619.3719.37-0.31%99,235
Jan 2, 202519.4219.4419.3819.4319.430.36%103,826
Dec 31, 202419.4219.4219.3519.3619.36-0.46%477,285
Dec 30, 202419.4419.4519.4119.4519.370.52%265,965
Dec 27, 202419.4119.4219.3419.3519.27-0.21%441,765
Dec 26, 202419.3619.4219.3619.3919.31-0.10%103,808
Dec 24, 202419.3719.4119.3319.4119.33-0.10%57,752
Dec 23, 202419.4519.4519.3619.4319.350.31%75,883
Dec 20, 202419.3619.4119.3619.3719.29-0.21%181,745
Dec 19, 202419.2819.4219.2519.4119.33-0.21%340,873
Dec 18, 202419.6419.6419.4219.4519.37-0.66%101,851
Dec 17, 202419.6219.6419.5619.5819.50-0.20%52,638
Dec 16, 202419.6419.6419.6019.6219.540.05%52,805
Dec 13, 202419.6219.6319.5719.6119.53-0.61%78,321
Dec 12, 202419.6819.7519.5919.7319.65-0.25%83,950
Dec 11, 202419.8419.8419.7219.7819.70-57,356
Dec 10, 202419.9019.9019.7619.7819.70-0.40%49,164
Dec 9, 202419.9019.9019.8119.8619.78-0.10%94,752
Dec 6, 202419.8919.8919.8419.8819.800.05%53,556
Dec 5, 202419.8819.8819.8019.8719.790.05%59,697
Dec 4, 202419.7819.8819.7819.8619.780.25%52,305
Dec 3, 202419.8719.8819.8019.8119.73-0.20%176,528
Dec 2, 202419.9819.9819.7819.8519.770.25%145,195
Nov 29, 202419.8119.8119.7819.8019.720.30%40,827
Nov 27, 202419.7419.7619.7319.7419.660.05%56,914
Nov 26, 202419.7719.7719.6719.7319.600.05%71,960
Nov 25, 202419.7419.7519.7119.7219.590.51%141,982
Nov 22, 202419.6719.6719.6219.6219.490.05%58,767
Nov 21, 202419.6319.6719.5919.6119.48-0.08%121,833
Nov 20, 202419.5819.6419.5819.6319.49-0.08%53,744
Nov 19, 202419.7019.7019.6319.6419.510.05%123,595
Nov 18, 202419.6819.6819.5819.6319.500.05%161,843
Nov 15, 202419.5719.6519.5119.6219.490.23%200,823
Nov 14, 202419.5819.6119.5519.5819.440.20%139,138
Nov 13, 202419.6019.6019.5319.5419.40-109,774
Nov 12, 202419.5819.5819.5019.5419.40-0.33%1,061,684
Nov 11, 202419.5619.6219.5619.6019.47-75,199
Nov 8, 202419.5019.6019.5019.6019.471.03%96,622
Nov 7, 202419.2819.4319.2819.4019.270.73%76,521
Nov 6, 202419.1419.3019.1419.2619.13-1.58%154,169
Nov 5, 202419.5419.5819.5219.5719.440.15%144,795
Nov 4, 202419.5519.5619.5019.5419.410.46%290,531
Nov 1, 202419.5419.5519.4419.4519.320.05%65,241
Oct 31, 202419.4819.4919.4419.4419.31-0.05%401,676
Oct 30, 202419.5119.5119.4519.4519.32-0.44%721,785
Oct 29, 202419.4819.5519.4619.5419.34-0.13%82,671
Oct 28, 202419.5619.5919.5319.5619.370.20%103,692
Oct 25, 202419.6819.6819.5119.5219.330.15%48,766
Oct 24, 202419.5319.5319.4019.4919.300.33%110,215
Oct 23, 202419.5219.5219.4019.4319.23-0.69%70,889
Oct 22, 202419.6419.6419.5519.5619.37-0.25%103,243
Oct 21, 202419.6919.6919.6119.6119.42-0.41%54,805
Oct 18, 202419.7719.7719.6919.6919.50-0.10%90,063
Oct 17, 202419.6919.7419.6919.7119.52-0.15%64,045
Oct 16, 202419.7619.7619.7319.7419.55-127,223
Oct 15, 202419.7319.7519.6919.7419.550.46%103,721
Oct 14, 202419.6819.6819.6119.6519.46-0.18%70,546
Oct 11, 202419.6619.7019.6619.6919.490.13%64,806
Oct 10, 202419.6519.6919.6419.6619.47-54,048
Oct 9, 202419.6519.6719.6319.6619.47-0.20%110,638
Oct 8, 202419.6819.7119.6719.7019.51-0.05%81,981
Oct 7, 202419.7019.7319.7019.7119.52-0.10%69,118
Oct 4, 202419.7819.7819.7219.7319.54-0.60%54,136
Oct 3, 202419.8419.8819.8419.8519.65-0.15%54,711
Oct 2, 202419.8119.8819.8119.8819.680.05%55,902
Oct 1, 202419.8719.9019.8519.8719.670.30%53,984
Sep 30, 202419.8719.8719.8119.8119.61-0.20%65,215
Sep 27, 202419.8419.8619.8219.8519.650.05%52,989
Sep 26, 202419.9019.9019.8219.8419.590.05%78,113
Sep 25, 202419.8619.8619.8119.8319.59-0.15%52,163
Sep 24, 202419.8619.9019.8119.8619.610.05%72,272
Sep 23, 202419.8319.8719.8019.8519.60-38,443
Sep 20, 202419.8919.8919.8119.8519.600.05%22,418
Sep 19, 202419.8419.8619.8119.8419.59-0.05%111,292
Sep 18, 202419.8619.9219.8519.8519.60-0.25%65,207
Sep 17, 202419.9319.9319.8519.9019.65-284,995
Sep 16, 202419.9219.9419.8919.9019.650.15%144,590
Sep 13, 202419.8719.8719.8519.8719.620.10%58,377
Sep 12, 202419.8519.8719.8019.8519.60-0.10%30,096
Sep 11, 202419.8619.9219.8519.8719.62-79,820
Sep 10, 202419.8419.8819.8119.8719.620.25%56,663
Sep 9, 202419.8119.8319.8019.8219.580.03%35,689
Sep 6, 202419.7919.8619.7419.8219.570.28%48,139
Sep 5, 202419.7819.7819.7219.7619.52-72,070
Sep 4, 202419.7219.7619.7019.7619.520.33%141,901
Sep 3, 202419.7019.7119.6719.7019.450.59%86,092
Aug 30, 202419.6319.6619.5819.5819.34-0.38%89,314