Hartford Total Return Bond ETF (HTRB)

HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	33.97	34.04	33.96	34.02	-	-0.21%	95,190
Aug 27, 2025	34.01	34.09	33.99	34.09	34.09	0.06%	134,697
Aug 26, 2025	34.00	34.07	33.99	34.07	34.07	0.15%	100,360
Aug 25, 2025	34.00	34.05	33.98	34.02	34.02	-0.06%	189,864
Aug 22, 2025	33.94	34.07	33.92	34.04	34.04	0.44%	233,354
Aug 21, 2025	33.91	33.91	33.83	33.89	33.89	-0.18%	147,259
Aug 20, 2025	33.91	33.97	33.90	33.95	33.95	0.06%	94,121
Aug 19, 2025	33.91	33.93	33.91	33.93	33.93	0.18%	196,393
Aug 18, 2025	33.91	33.92	33.83	33.87	33.87	-0.06%	104,665
Aug 15, 2025	33.94	33.95	33.87	33.89	33.89	-0.18%	171,752
Aug 14, 2025	33.99	34.00	33.93	33.95	33.95	-0.29%	94,025
Aug 13, 2025	34.01	34.06	34.01	34.05	34.05	0.41%	91,724
Aug 12, 2025	33.88	33.91	33.85	33.91	33.91	0.03%	117,219
Aug 11, 2025	33.92	33.95	33.90	33.90	33.90	0.06%	230,094
Aug 8, 2025	33.93	33.93	33.87	33.88	33.88	-0.19%	80,237
Aug 7, 2025	33.98	34.00	33.92	33.95	33.95	-	187,269
Aug 6, 2025	33.92	33.97	33.83	33.95	33.95	-0.09%	230,568
Aug 5, 2025	33.95	34.00	33.92	33.98	33.98	-0.01%	129,924
Aug 4, 2025	33.95	33.98	33.90	33.98	33.98	0.15%	277,726
Aug 1, 2025	33.86	33.94	33.83	33.93	33.93	0.85%	128,263
Jul 31, 2025	33.68	33.72	33.64	33.65	33.65	0.03%	138,551
Jul 30, 2025	33.66	33.70	33.60	33.64	33.64	-0.64%	177,440
Jul 29, 2025	33.69	33.86	33.69	33.85	33.72	0.50%	215,986
Jul 28, 2025	33.68	33.69	33.65	33.68	33.55	-0.13%	194,849
Jul 25, 2025	33.67	33.73	33.66	33.73	33.59	0.19%	160,722
Jul 24, 2025	33.62	33.69	33.61	33.66	33.53	-0.04%	935,710
Jul 23, 2025	33.70	33.71	33.66	33.68	33.54	-0.19%	161,914
Jul 22, 2025	33.71	33.79	33.71	33.74	33.61	0.15%	246,152
Jul 21, 2025	33.72	33.75	33.69	33.69	33.56	0.24%	96,120
Jul 18, 2025	33.60	33.63	33.59	33.61	33.48	0.21%	118,689
Jul 17, 2025	33.55	33.57	33.52	33.54	33.41	0.09%	136,406
Jul 16, 2025	33.52	33.56	33.43	33.51	33.38	0.12%	143,062
Jul 15, 2025	33.61	33.61	33.46	33.47	33.34	-0.30%	106,249
Jul 14, 2025	33.60	33.62	33.54	33.57	33.44	-0.06%	113,429
Jul 11, 2025	33.63	33.64	33.57	33.59	33.46	-0.44%	152,072
Jul 10, 2025	33.74	33.76	33.69	33.74	33.61	-0.03%	136,561
Jul 9, 2025	33.64	33.75	33.64	33.75	33.62	0.42%	225,202
Jul 8, 2025	33.59	33.61	33.55	33.61	33.48	-0.06%	100,733
Jul 7, 2025	33.70	33.70	33.60	33.63	33.50	-0.30%	86,183
Jul 3, 2025	33.75	33.76	33.70	33.73	33.60	-0.27%	95,201
Jul 2, 2025	33.76	33.82	33.76	33.82	33.69	-0.12%	90,508
Jul 1, 2025	33.85	33.88	33.79	33.86	33.73	-0.03%	226,684
Jun 30, 2025	33.82	33.88	33.78	33.87	33.74	0.39%	196,584
Jun 27, 2025	33.71	33.82	33.71	33.74	33.61	-0.56%	159,723
Jun 26, 2025	33.88	33.93	33.82	33.93	33.68	0.35%	122,957
Jun 25, 2025	33.77	33.82	33.73	33.81	33.56	-	149,366
Jun 24, 2025	33.69	33.81	33.65	33.81	33.56	0.33%	210,002
Jun 23, 2025	33.71	33.78	33.68	33.70	33.45	0.27%	153,204
Jun 20, 2025	33.54	33.64	33.52	33.61	33.36	0.06%	110,007
Jun 18, 2025	33.64	33.65	33.54	33.59	33.34	0.09%	136,686

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.