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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Mar 14, 2025 | 33.83 | 33.83 | 33.78 | 33.83 | 33.83 | - | 218,597 |
Mar 13, 2025 | 33.77 | 33.85 | 33.71 | 33.83 | 33.83 | 0.24% | 218,060 |
Mar 12, 2025 | 33.77 | 33.82 | 33.69 | 33.75 | 33.75 | -0.15% | 118,005 |
Mar 11, 2025 | 33.91 | 33.97 | 33.79 | 33.80 | 33.80 | -0.47% | 202,202 |
Mar 10, 2025 | 33.95 | 33.99 | 33.91 | 33.96 | 33.96 | 0.44% | 110,853 |
Mar 7, 2025 | 33.94 | 33.94 | 33.77 | 33.81 | 33.81 | -0.12% | 122,758 |
Mar 6, 2025 | 33.86 | 33.89 | 33.78 | 33.85 | 33.85 | -0.15% | 195,583 |
Mar 5, 2025 | 34.03 | 34.04 | 33.89 | 33.90 | 33.90 | -0.32% | 202,555 |
Mar 4, 2025 | 34.17 | 34.17 | 33.98 | 34.01 | 34.01 | -0.23% | 167,304 |
Mar 3, 2025 | 33.96 | 34.10 | 33.90 | 34.09 | 34.09 | 0.12% | 145,462 |
Feb 28, 2025 | 33.97 | 34.05 | 33.93 | 34.05 | 34.05 | 0.41% | 643,481 |
Feb 27, 2025 | 33.90 | 33.93 | 33.86 | 33.91 | 33.91 | -0.44% | 237,168 |
Feb 26, 2025 | 33.99 | 34.07 | 33.96 | 34.06 | 33.94 | 0.24% | 293,922 |
Feb 25, 2025 | 33.96 | 34.00 | 33.93 | 33.98 | 33.86 | 0.47% | 818,067 |
Feb 24, 2025 | 33.75 | 33.82 | 33.72 | 33.82 | 33.70 | 0.21% | 178,930 |
Feb 21, 2025 | 33.70 | 33.80 | 33.67 | 33.75 | 33.63 | 0.36% | 270,197 |
Feb 20, 2025 | 33.59 | 33.66 | 33.59 | 33.63 | 33.51 | 0.21% | 192,370 |
Feb 19, 2025 | 33.47 | 33.57 | 33.47 | 33.56 | 33.44 | 0.15% | 117,838 |
Feb 18, 2025 | 33.61 | 33.61 | 33.51 | 33.51 | 33.39 | -0.39% | 139,226 |
Feb 14, 2025 | 33.67 | 33.70 | 33.62 | 33.64 | 33.52 | 0.27% | 216,161 |
Feb 13, 2025 | 33.48 | 33.56 | 33.48 | 33.55 | 33.43 | 0.57% | 382,545 |
Feb 12, 2025 | 33.34 | 33.38 | 33.31 | 33.36 | 33.25 | -0.45% | 123,722 |
Feb 11, 2025 | 33.51 | 33.54 | 33.50 | 33.51 | 33.39 | -0.27% | 171,284 |
Feb 10, 2025 | 33.61 | 33.64 | 33.56 | 33.60 | 33.48 | 0.12% | 94,744 |
Feb 7, 2025 | 33.57 | 33.59 | 33.53 | 33.56 | 33.44 | -0.24% | 886,189 |
Feb 6, 2025 | 33.60 | 33.66 | 33.60 | 33.64 | 33.52 | - | 218,220 |
Feb 5, 2025 | 33.63 | 33.71 | 33.60 | 33.64 | 33.52 | 0.39% | 201,639 |
Feb 4, 2025 | 33.40 | 33.51 | 33.39 | 33.51 | 33.39 | 0.15% | 446,891 |
Feb 3, 2025 | 33.51 | 33.54 | 33.41 | 33.46 | 33.34 | 0.15% | 263,349 |
Jan 31, 2025 | 33.47 | 33.51 | 33.36 | 33.41 | 33.29 | -0.27% | 218,499 |
Jan 30, 2025 | 33.50 | 33.51 | 33.45 | 33.50 | 33.38 | -0.06% | 163,288 |
Jan 29, 2025 | 33.58 | 33.61 | 33.47 | 33.52 | 33.29 | -0.03% | 445,670 |
Jan 28, 2025 | 33.50 | 33.57 | 33.48 | 33.53 | 33.30 | -0.06% | 317,704 |
Jan 27, 2025 | 33.51 | 33.57 | 33.49 | 33.55 | 33.32 | 0.45% | 286,283 |
Jan 24, 2025 | 33.34 | 33.41 | 33.31 | 33.40 | 33.17 | 0.15% | 136,700 |
Jan 23, 2025 | 33.29 | 33.36 | 33.29 | 33.35 | 33.12 | -0.09% | 252,524 |
Jan 22, 2025 | 33.44 | 33.45 | 33.36 | 33.38 | 33.15 | -0.18% | 275,566 |
Jan 21, 2025 | 33.44 | 33.45 | 33.40 | 33.44 | 33.21 | 0.33% | 141,958 |
Jan 17, 2025 | 33.41 | 33.41 | 33.32 | 33.33 | 33.10 | -0.09% | 349,832 |
Jan 16, 2025 | 33.28 | 33.37 | 33.23 | 33.36 | 33.13 | 0.21% | 318,532 |
Jan 15, 2025 | 33.19 | 33.30 | 33.19 | 33.29 | 33.06 | 0.79% | 345,956 |
Jan 14, 2025 | 33.02 | 33.03 | 32.98 | 33.03 | 32.80 | - | 220,965 |
Jan 13, 2025 | 33.06 | 33.06 | 32.99 | 33.03 | 32.80 | -0.03% | 280,959 |
Jan 10, 2025 | 33.08 | 33.13 | 33.04 | 33.04 | 32.81 | -0.48% | 374,608 |
Jan 8, 2025 | 33.11 | 33.22 | 33.09 | 33.20 | 32.97 | 0.15% | 223,205 |
Jan 7, 2025 | 33.23 | 33.26 | 33.13 | 33.15 | 32.92 | -0.45% | 264,154 |
Jan 6, 2025 | 33.31 | 33.32 | 33.26 | 33.30 | 33.07 | -0.03% | 322,089 |
Jan 3, 2025 | 33.40 | 33.40 | 33.28 | 33.31 | 33.08 | -0.15% | 578,527 |
Jan 2, 2025 | 33.38 | 33.42 | 33.30 | 33.36 | 33.13 | 0.09% | 124,637 |
Dec 31, 2024 | 33.42 | 33.42 | 33.28 | 33.33 | 33.10 | -0.66% | 178,053 |