Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
33.83
0.00 (0.00%)
Mar 14, 2025, 4:00 PM EDT - Market closed

HTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202533.8333.8333.7833.8333.83-218,597
Mar 13, 202533.7733.8533.7133.8333.830.24%218,060
Mar 12, 202533.7733.8233.6933.7533.75-0.15%118,005
Mar 11, 202533.9133.9733.7933.8033.80-0.47%202,202
Mar 10, 202533.9533.9933.9133.9633.960.44%110,853
Mar 7, 202533.9433.9433.7733.8133.81-0.12%122,758
Mar 6, 202533.8633.8933.7833.8533.85-0.15%195,583
Mar 5, 202534.0334.0433.8933.9033.90-0.32%202,555
Mar 4, 202534.1734.1733.9834.0134.01-0.23%167,304
Mar 3, 202533.9634.1033.9034.0934.090.12%145,462
Feb 28, 202533.9734.0533.9334.0534.050.41%643,481
Feb 27, 202533.9033.9333.8633.9133.91-0.44%237,168
Feb 26, 202533.9934.0733.9634.0633.940.24%293,922
Feb 25, 202533.9634.0033.9333.9833.860.47%818,067
Feb 24, 202533.7533.8233.7233.8233.700.21%178,930
Feb 21, 202533.7033.8033.6733.7533.630.36%270,197
Feb 20, 202533.5933.6633.5933.6333.510.21%192,370
Feb 19, 202533.4733.5733.4733.5633.440.15%117,838
Feb 18, 202533.6133.6133.5133.5133.39-0.39%139,226
Feb 14, 202533.6733.7033.6233.6433.520.27%216,161
Feb 13, 202533.4833.5633.4833.5533.430.57%382,545
Feb 12, 202533.3433.3833.3133.3633.25-0.45%123,722
Feb 11, 202533.5133.5433.5033.5133.39-0.27%171,284
Feb 10, 202533.6133.6433.5633.6033.480.12%94,744
Feb 7, 202533.5733.5933.5333.5633.44-0.24%886,189
Feb 6, 202533.6033.6633.6033.6433.52-218,220
Feb 5, 202533.6333.7133.6033.6433.520.39%201,639
Feb 4, 202533.4033.5133.3933.5133.390.15%446,891
Feb 3, 202533.5133.5433.4133.4633.340.15%263,349
Jan 31, 202533.4733.5133.3633.4133.29-0.27%218,499
Jan 30, 202533.5033.5133.4533.5033.38-0.06%163,288
Jan 29, 202533.5833.6133.4733.5233.29-0.03%445,670
Jan 28, 202533.5033.5733.4833.5333.30-0.06%317,704
Jan 27, 202533.5133.5733.4933.5533.320.45%286,283
Jan 24, 202533.3433.4133.3133.4033.170.15%136,700
Jan 23, 202533.2933.3633.2933.3533.12-0.09%252,524
Jan 22, 202533.4433.4533.3633.3833.15-0.18%275,566
Jan 21, 202533.4433.4533.4033.4433.210.33%141,958
Jan 17, 202533.4133.4133.3233.3333.10-0.09%349,832
Jan 16, 202533.2833.3733.2333.3633.130.21%318,532
Jan 15, 202533.1933.3033.1933.2933.060.79%345,956
Jan 14, 202533.0233.0332.9833.0332.80-220,965
Jan 13, 202533.0633.0632.9933.0332.80-0.03%280,959
Jan 10, 202533.0833.1333.0433.0432.81-0.48%374,608
Jan 8, 202533.1133.2233.0933.2032.970.15%223,205
Jan 7, 202533.2333.2633.1333.1532.92-0.45%264,154
Jan 6, 202533.3133.3233.2633.3033.07-0.03%322,089
Jan 3, 202533.4033.4033.2833.3133.08-0.15%578,527
Jan 2, 202533.3833.4233.3033.3633.130.09%124,637
Dec 31, 202433.4233.4233.2833.3333.10-0.66%178,053