Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
34.48
+0.11 (0.32%)
Nov 21, 2025, 4:00 PM EST - Market closed
HTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 34.48 | 34.49 | 34.41 | 34.48 | 34.48 | 0.32% | 125,348 |
| Nov 20, 2025 | 34.41 | 34.42 | 34.37 | 34.37 | 34.37 | 0.10% | 287,430 |
| Nov 19, 2025 | 34.42 | 34.42 | 34.32 | 34.34 | 34.34 | -0.07% | 294,139 |
| Nov 18, 2025 | 34.40 | 34.42 | 34.32 | 34.36 | 34.36 | 0.03% | 162,911 |
| Nov 17, 2025 | 34.35 | 34.37 | 34.33 | 34.35 | 34.35 | 0.12% | 235,540 |
| Nov 14, 2025 | 34.44 | 34.44 | 34.31 | 34.31 | 34.31 | -0.29% | 178,705 |
| Nov 13, 2025 | 34.44 | 34.45 | 34.38 | 34.41 | 34.41 | -0.17% | 130,072 |
| Nov 12, 2025 | 34.49 | 34.50 | 34.46 | 34.47 | 34.47 | -0.12% | 154,111 |
| Nov 11, 2025 | 34.49 | 34.54 | 34.45 | 34.51 | 34.51 | 0.32% | 179,783 |
| Nov 10, 2025 | 34.42 | 34.43 | 34.38 | 34.40 | 34.40 | -0.06% | 138,104 |
| Nov 7, 2025 | 34.38 | 34.45 | 34.37 | 34.42 | 34.42 | -0.06% | 124,852 |
| Nov 6, 2025 | 34.40 | 34.44 | 34.38 | 34.44 | 34.44 | 0.44% | 345,971 |
| Nov 5, 2025 | 34.38 | 34.39 | 34.28 | 34.29 | 34.29 | -0.32% | 222,914 |
| Nov 4, 2025 | 34.38 | 34.43 | 34.38 | 34.40 | 34.40 | 0.09% | 202,903 |
| Nov 3, 2025 | 34.36 | 34.39 | 34.34 | 34.37 | 34.37 | -0.09% | 168,912 |
| Oct 31, 2025 | 34.45 | 34.47 | 34.40 | 34.40 | 34.40 | -0.09% | 135,450 |
| Oct 30, 2025 | 34.39 | 34.49 | 34.39 | 34.43 | 34.43 | -0.58% | 202,785 |
| Oct 29, 2025 | 34.81 | 34.81 | 34.62 | 34.63 | 34.50 | -0.52% | 211,522 |
| Oct 28, 2025 | 34.79 | 34.82 | 34.77 | 34.81 | 34.68 | 0.07% | 258,449 |
| Oct 27, 2025 | 34.73 | 34.79 | 34.71 | 34.79 | 34.66 | 0.12% | 154,393 |
| Oct 24, 2025 | 34.77 | 34.77 | 34.70 | 34.75 | 34.62 | 0.07% | 124,543 |
| Oct 23, 2025 | 34.72 | 34.75 | 34.69 | 34.72 | 34.59 | -0.12% | 170,235 |
| Oct 22, 2025 | 34.76 | 34.79 | 34.74 | 34.76 | 34.63 | - | 112,555 |
| Oct 21, 2025 | 34.79 | 34.79 | 34.75 | 34.76 | 34.63 | 0.12% | 139,620 |
| Oct 20, 2025 | 34.73 | 34.73 | 34.69 | 34.72 | 34.59 | 0.17% | 477,997 |
| Oct 17, 2025 | 34.68 | 34.69 | 34.63 | 34.66 | 34.53 | -0.12% | 99,419 |
| Oct 16, 2025 | 34.56 | 34.71 | 34.56 | 34.70 | 34.57 | 0.38% | 237,361 |
| Oct 15, 2025 | 34.64 | 34.65 | 34.55 | 34.57 | 34.44 | -0.04% | 135,402 |
| Oct 14, 2025 | 34.53 | 34.59 | 34.49 | 34.59 | 34.46 | 0.19% | 89,707 |
| Oct 13, 2025 | 34.46 | 34.56 | 34.45 | 34.52 | 34.39 | 0.12% | 109,582 |
| Oct 10, 2025 | 34.47 | 34.50 | 34.42 | 34.48 | 34.35 | 0.38% | 426,512 |
| Oct 9, 2025 | 34.37 | 34.37 | 34.34 | 34.35 | 34.22 | -0.12% | 217,990 |
| Oct 8, 2025 | 34.45 | 34.45 | 34.36 | 34.39 | 34.26 | 0.09% | 182,786 |
| Oct 7, 2025 | 34.37 | 34.41 | 34.35 | 34.36 | 34.23 | 0.15% | 264,998 |
| Oct 6, 2025 | 34.34 | 34.39 | 34.31 | 34.31 | 34.18 | -0.20% | 118,060 |
| Oct 3, 2025 | 34.43 | 34.44 | 34.38 | 34.38 | 34.25 | -0.15% | 136,102 |
| Oct 2, 2025 | 34.38 | 34.44 | 34.36 | 34.43 | 34.30 | 0.09% | 116,028 |
| Oct 1, 2025 | 34.40 | 34.41 | 34.35 | 34.40 | 34.27 | 0.32% | 137,397 |
| Sep 30, 2025 | 34.34 | 34.38 | 34.29 | 34.29 | 34.17 | -0.06% | 118,153 |
| Sep 29, 2025 | 34.26 | 34.33 | 34.26 | 34.31 | 34.18 | -0.06% | 212,622 |
| Sep 26, 2025 | 34.35 | 34.39 | 34.32 | 34.33 | 34.08 | -0.07% | 301,188 |
| Sep 25, 2025 | 34.35 | 34.36 | 34.28 | 34.36 | 34.10 | -0.19% | 172,399 |
| Sep 24, 2025 | 34.45 | 34.45 | 34.40 | 34.42 | 34.17 | -0.06% | 116,118 |
| Sep 23, 2025 | 34.44 | 34.47 | 34.40 | 34.44 | 34.19 | 0.12% | 368,021 |
| Sep 22, 2025 | 34.46 | 34.46 | 34.38 | 34.40 | 34.15 | -0.12% | 115,290 |
| Sep 19, 2025 | 34.45 | 34.47 | 34.41 | 34.44 | 34.19 | - | 106,928 |
| Sep 18, 2025 | 34.46 | 34.48 | 34.39 | 34.44 | 34.19 | -0.23% | 121,298 |
| Sep 17, 2025 | 34.64 | 34.67 | 34.51 | 34.52 | 34.26 | -0.17% | 130,162 |
| Sep 16, 2025 | 34.57 | 34.60 | 34.55 | 34.58 | 34.32 | 0.03% | 112,123 |
| Sep 15, 2025 | 34.56 | 34.60 | 34.55 | 34.57 | 34.31 | 0.20% | 83,167 |