Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
33.50
-0.04 (-0.12%)
At close: Jun 5, 2025, 4:00 PM
33.50
0.00 (0.00%)
After-hours: Jun 5, 2025, 8:00 PM EDT

HTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202533.5533.5933.4633.5033.50-0.12%160,659
Jun 4, 202533.4533.5733.4233.5433.540.69%327,388
Jun 3, 202533.4033.4233.3133.3133.31-0.15%136,334
Jun 2, 202533.3833.4033.3133.3633.36-0.30%183,902
May 30, 202533.3633.4633.3533.4633.460.30%485,528
May 29, 202533.3433.3933.3133.3633.36-168,792
May 28, 202533.3833.3933.3133.3633.24-0.36%121,835
May 27, 202533.3633.4833.3433.4833.360.69%143,737
May 23, 202533.2733.2933.1733.2533.130.06%150,520
May 22, 202533.1133.2333.0833.2333.110.21%131,616
May 21, 202533.2833.2833.1033.1633.04-0.60%134,961
May 20, 202533.3333.3833.3133.3633.24-0.21%311,010
May 19, 202533.3133.4333.2533.4333.310.03%689,681
May 16, 202533.5233.5233.4233.4233.300.03%117,828
May 15, 202533.3333.4233.2833.4133.290.48%127,841
May 14, 202533.3333.3333.2333.2533.13-0.27%213,747
May 13, 202533.3933.3933.2833.3433.22-1,073,610
May 12, 202533.3533.4133.3333.3433.22-0.33%231,820
May 9, 202533.4933.5033.4333.4533.330.15%63,627
May 8, 202533.6033.6033.4033.4033.28-0.68%105,546
May 7, 202533.5833.6333.5433.6333.510.30%258,581
May 6, 202533.4633.5333.4133.5333.410.18%78,684
May 5, 202533.4833.4833.4033.4733.35-0.15%140,974
May 2, 202533.5533.5733.4633.5233.40-0.42%136,343
May 1, 202533.8433.8433.6033.6633.54-0.30%164,539
Apr 30, 202533.7733.7833.6833.7633.64-0.03%216,042
Apr 29, 202533.7033.7733.6733.7733.65-0.15%443,883
Apr 28, 202533.7133.8333.7133.8233.570.30%99,492
Apr 25, 202533.7033.7333.6633.7233.470.33%169,967
Apr 24, 202533.5533.6133.5333.6133.360.63%148,012
Apr 23, 202533.6633.7133.4033.4033.150.18%156,666
Apr 22, 202533.4133.4133.3433.3433.090.15%216,523
Apr 21, 202533.4333.4533.2833.2933.04-0.51%201,036
Apr 17, 202533.5333.5433.4533.4633.21-0.15%163,167
Apr 16, 202533.4633.5533.4233.5133.260.18%252,664
Apr 15, 202533.3633.5233.3433.4533.200.36%201,231
Apr 14, 202533.3133.4433.2833.3333.080.57%877,178
Apr 11, 202533.0733.2332.8833.1432.89-0.15%315,732
Apr 10, 202533.3933.4833.1933.1932.94-0.95%347,501
Apr 9, 202533.2033.5233.0733.5133.26-391,464
Apr 8, 202533.5733.6733.4433.5133.26-0.39%357,290
Apr 7, 202534.0334.0533.6133.6433.39-1.41%1,474,826
Apr 4, 202534.2034.3034.1134.1233.860.15%139,462
Apr 3, 202534.1234.1934.0634.0733.810.38%409,644
Apr 2, 202534.0434.0433.8633.9433.68-0.06%1,001,491
Apr 1, 202533.8634.0133.8633.9633.700.30%383,065
Mar 31, 202533.9233.9233.7833.8633.600.21%230,966
Mar 28, 202533.7733.8033.7133.7933.540.15%1,397,790
Mar 27, 202533.7333.7633.7233.7433.36-0.12%268,568
Mar 26, 202533.8133.8333.7633.7833.40-0.18%159,331