Skip to main content
logo
Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
34.24
+0.07 (0.20%)
At close: Jan 9, 2026, 4:00 PM EST
34.24
0.00 (0.00%)
After-hours: Jan 9, 2026, 6:30 PM EST

HTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202634.2334.2934.1934.2434.240.20%896,221
Jan 8, 202634.1534.1934.1534.1734.17-0.12%102,326
Jan 7, 202634.2634.2634.1934.2134.210.07%147,496
Jan 6, 202634.1934.1934.1234.1934.190.01%183,938
Jan 5, 202634.1734.2134.1534.1834.180.17%129,795
Jan 2, 202634.1834.1934.1134.1234.12-0.08%202,833
Dec 31, 202534.1934.2334.1534.1534.15-0.20%116,824
Dec 30, 202534.2034.2534.1934.2234.22-0.75%151,447
Dec 29, 202534.5134.5134.4634.4834.230.06%106,885
Dec 26, 202534.4734.4934.4334.4634.210.06%62,543
Dec 24, 202534.3934.4434.3734.4434.190.29%39,773
Dec 23, 202534.2634.3534.2634.3434.09-0.03%115,062
Dec 22, 202534.3834.3834.3334.3534.10-0.03%216,956
Dec 19, 202534.3934.4034.3534.3634.11-0.09%179,625
Dec 18, 202534.4134.4234.3834.3934.140.15%172,560
Dec 17, 202534.3034.3534.3034.3434.09-0.03%113,802
Dec 16, 202534.2534.3534.2534.3534.100.23%240,070
Dec 15, 202534.3134.3334.2534.2734.020.09%100,381
Dec 12, 202534.2834.2834.2234.2433.99-0.26%90,651
Dec 11, 202534.3934.4134.3334.3334.08-0.06%143,466
Dec 10, 202534.2534.3534.2234.3534.100.29%240,232
Dec 9, 202534.3534.3534.2334.2534.00-0.06%221,143
Dec 8, 202534.3534.3534.2334.2734.02-0.12%164,836
Dec 5, 202534.3734.3834.2934.3134.06-0.17%113,886
Dec 4, 202534.4134.4134.3534.3734.12-0.23%146,768
Dec 3, 202534.4234.4634.3934.4534.200.15%159,968
Dec 2, 202534.3634.4134.3434.4034.150.12%185,204
Dec 1, 202534.3634.3834.3434.3634.11-0.38%110,300
Nov 28, 202534.5334.5334.4834.4934.24-0.17%38,028
Nov 26, 202534.5334.5534.4634.5534.30-0.20%136,066
Nov 25, 202534.6034.6634.5634.6234.260.23%154,968
Nov 24, 202534.5434.5534.4934.5434.180.17%301,860
Nov 21, 202534.4834.4934.4134.4834.120.32%125,348
Nov 20, 202534.4134.4234.3734.3734.020.10%287,430
Nov 19, 202534.4234.4234.3234.3433.98-0.07%294,139
Nov 18, 202534.4034.4234.3234.3634.010.03%162,911
Nov 17, 202534.3534.3734.3334.3534.000.12%235,540
Nov 14, 202534.4434.4434.3134.3133.96-0.29%178,705
Nov 13, 202534.4434.4534.3834.4134.06-0.17%130,072
Nov 12, 202534.4934.5034.4634.4734.11-0.12%154,111
Nov 11, 202534.4934.5434.4534.5134.150.32%179,783
Nov 10, 202534.4234.4334.3834.4034.05-0.06%138,104
Nov 7, 202534.3834.4534.3734.4234.06-0.06%124,852
Nov 6, 202534.4034.4434.3834.4434.080.44%345,971
Nov 5, 202534.3834.3934.2834.2933.94-0.32%222,914
Nov 4, 202534.3834.4334.3834.4034.050.09%202,903
Nov 3, 202534.3634.3934.3434.3734.02-0.09%168,912
Oct 31, 202534.4534.4734.4034.4034.05-0.09%135,450
Oct 30, 202534.3934.4934.3934.4334.07-0.58%202,785
Oct 29, 202534.8134.8134.6234.6334.15-0.52%211,522