Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
34.16
-0.12 (-0.35%)
Jan 30, 2026, 4:00 PM EST - Market closed
HTRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 34.16 | 34.18 | 34.14 | 34.16 | 34.16 | -0.35% | 361,892 |
| Jan 29, 2026 | 34.21 | 34.30 | 34.21 | 34.28 | 34.28 | 0.06% | 539,094 |
| Jan 28, 2026 | 34.24 | 34.26 | 34.21 | 34.26 | 34.26 | 0.03% | 345,844 |
| Jan 27, 2026 | 34.27 | 34.31 | 34.25 | 34.25 | 34.25 | -0.09% | 635,016 |
| Jan 26, 2026 | 34.30 | 34.31 | 34.27 | 34.28 | 34.28 | 0.12% | 422,722 |
| Jan 23, 2026 | 34.24 | 34.25 | 34.19 | 34.24 | 34.24 | 0.12% | 303,214 |
| Jan 22, 2026 | 34.21 | 34.22 | 34.14 | 34.20 | 34.20 | 0.03% | 817,930 |
| Jan 21, 2026 | 34.09 | 34.20 | 34.09 | 34.19 | 34.19 | 0.09% | 1,892,224 |
| Jan 20, 2026 | 34.08 | 34.20 | 34.08 | 34.16 | 34.16 | -0.20% | 6,868,283 |
| Jan 16, 2026 | 34.30 | 34.30 | 34.21 | 34.23 | 34.23 | -0.20% | 490,822 |
| Jan 15, 2026 | 34.35 | 34.35 | 34.29 | 34.30 | 34.30 | -0.06% | 466,837 |
| Jan 14, 2026 | 34.28 | 34.33 | 34.27 | 34.32 | 34.32 | 0.18% | 209,059 |
| Jan 13, 2026 | 34.28 | 34.28 | 34.23 | 34.26 | 34.26 | 0.12% | 292,503 |
| Jan 12, 2026 | 34.21 | 34.27 | 34.21 | 34.22 | 34.22 | -0.06% | 168,225 |
| Jan 9, 2026 | 34.23 | 34.29 | 34.19 | 34.24 | 34.24 | 0.20% | 896,221 |
| Jan 8, 2026 | 34.15 | 34.19 | 34.15 | 34.17 | 34.17 | -0.12% | 102,326 |
| Jan 7, 2026 | 34.26 | 34.26 | 34.19 | 34.21 | 34.21 | 0.07% | 147,496 |
| Jan 6, 2026 | 34.19 | 34.19 | 34.12 | 34.19 | 34.19 | 0.01% | 183,938 |
| Jan 5, 2026 | 34.17 | 34.21 | 34.15 | 34.18 | 34.18 | 0.17% | 129,795 |
| Jan 2, 2026 | 34.18 | 34.19 | 34.11 | 34.12 | 34.12 | -0.08% | 202,833 |
| Dec 31, 2025 | 34.19 | 34.23 | 34.15 | 34.15 | 34.15 | -0.20% | 116,824 |
| Dec 30, 2025 | 34.20 | 34.25 | 34.19 | 34.22 | 34.22 | -0.75% | 151,447 |
| Dec 29, 2025 | 34.51 | 34.51 | 34.46 | 34.48 | 34.23 | 0.06% | 106,885 |
| Dec 26, 2025 | 34.47 | 34.49 | 34.43 | 34.46 | 34.21 | 0.06% | 62,543 |
| Dec 24, 2025 | 34.39 | 34.44 | 34.37 | 34.44 | 34.19 | 0.29% | 39,773 |
| Dec 23, 2025 | 34.26 | 34.35 | 34.26 | 34.34 | 34.09 | -0.03% | 115,062 |
| Dec 22, 2025 | 34.38 | 34.38 | 34.33 | 34.35 | 34.10 | -0.03% | 216,956 |
| Dec 19, 2025 | 34.39 | 34.40 | 34.35 | 34.36 | 34.11 | -0.09% | 179,625 |
| Dec 18, 2025 | 34.41 | 34.42 | 34.38 | 34.39 | 34.14 | 0.15% | 172,560 |
| Dec 17, 2025 | 34.30 | 34.35 | 34.30 | 34.34 | 34.09 | -0.03% | 113,802 |
| Dec 16, 2025 | 34.25 | 34.35 | 34.25 | 34.35 | 34.10 | 0.23% | 240,070 |
| Dec 15, 2025 | 34.31 | 34.33 | 34.25 | 34.27 | 34.02 | 0.09% | 100,381 |
| Dec 12, 2025 | 34.28 | 34.28 | 34.22 | 34.24 | 33.99 | -0.26% | 90,651 |
| Dec 11, 2025 | 34.39 | 34.41 | 34.33 | 34.33 | 34.08 | -0.06% | 143,466 |
| Dec 10, 2025 | 34.25 | 34.35 | 34.22 | 34.35 | 34.10 | 0.29% | 240,232 |
| Dec 9, 2025 | 34.35 | 34.35 | 34.23 | 34.25 | 34.00 | -0.06% | 221,143 |
| Dec 8, 2025 | 34.35 | 34.35 | 34.23 | 34.27 | 34.02 | -0.12% | 164,836 |
| Dec 5, 2025 | 34.37 | 34.38 | 34.29 | 34.31 | 34.06 | -0.17% | 113,886 |
| Dec 4, 2025 | 34.41 | 34.41 | 34.35 | 34.37 | 34.12 | -0.23% | 146,768 |
| Dec 3, 2025 | 34.42 | 34.46 | 34.39 | 34.45 | 34.20 | 0.15% | 159,968 |
| Dec 2, 2025 | 34.36 | 34.41 | 34.34 | 34.40 | 34.15 | 0.12% | 185,204 |
| Dec 1, 2025 | 34.36 | 34.38 | 34.34 | 34.36 | 34.11 | -0.38% | 110,300 |
| Nov 28, 2025 | 34.53 | 34.53 | 34.48 | 34.49 | 34.24 | -0.17% | 38,028 |
| Nov 26, 2025 | 34.53 | 34.55 | 34.46 | 34.55 | 34.30 | -0.20% | 136,066 |
| Nov 25, 2025 | 34.60 | 34.66 | 34.56 | 34.62 | 34.26 | 0.23% | 154,968 |
| Nov 24, 2025 | 34.54 | 34.55 | 34.49 | 34.54 | 34.18 | 0.17% | 301,860 |
| Nov 21, 2025 | 34.48 | 34.49 | 34.41 | 34.48 | 34.12 | 0.32% | 125,348 |
| Nov 20, 2025 | 34.41 | 34.42 | 34.37 | 34.37 | 34.02 | 0.10% | 287,430 |
| Nov 19, 2025 | 34.42 | 34.42 | 34.32 | 34.34 | 33.98 | -0.07% | 294,139 |
| Nov 18, 2025 | 34.40 | 34.42 | 34.32 | 34.36 | 34.01 | 0.03% | 162,911 |