Hartford Total Return Bond ETF (HTRB)

HTRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	33.62	33.78	33.60	33.77	33.77	0.51%	194,597
Jun 10, 2026	33.64	33.66	33.57	33.60	33.60	-0.06%	194,149
Jun 9, 2026	33.63	33.63	33.57	33.62	33.62	0.21%	275,328
Jun 8, 2026	33.60	33.64	33.55	33.55	33.55	-0.03%	215,290
Jun 5, 2026	33.63	33.63	33.55	33.56	33.56	-0.39%	191,228
Jun 4, 2026	33.70	33.74	33.67	33.69	33.69	0.09%	229,711
Jun 3, 2026	33.66	33.69	33.60	33.66	33.66	-0.24%	243,571
Jun 2, 2026	33.76	33.76	33.71	33.74	33.74	0.03%	264,894
Jun 1, 2026	33.67	33.73	33.62	33.73	33.73	-0.03%	215,636
May 29, 2026	33.75	33.79	33.72	33.74	33.74	0.09%	161,885
May 28, 2026	33.64	33.72	33.62	33.71	33.71	0.23%	241,427
May 27, 2026	33.75	33.79	33.74	33.75	33.63	0.06%	1,878,967
May 26, 2026	33.74	33.74	33.68	33.73	33.61	0.39%	712,266
May 22, 2026	33.61	33.62	33.52	33.60	33.48	0.09%	207,033
May 21, 2026	33.45	33.57	33.41	33.57	33.45	0.15%	135,747
May 20, 2026	33.34	33.55	33.34	33.52	33.40	0.54%	275,513
May 19, 2026	33.33	33.38	33.28	33.34	33.23	-0.36%	386,226
May 18, 2026	33.52	33.54	33.42	33.46	33.35	-0.15%	563,338
May 15, 2026	33.54	33.54	33.48	33.51	33.39	-0.53%	171,607
May 14, 2026	33.76	33.78	33.69	33.69	33.57	-0.06%	148,351
May 13, 2026	33.70	33.72	33.65	33.71	33.59	0.06%	427,186
May 12, 2026	33.74	33.74	33.68	33.69	33.57	-0.33%	121,037
May 11, 2026	33.85	33.87	33.80	33.80	33.68	-0.29%	109,802
May 8, 2026	33.91	33.97	33.83	33.90	33.78	0.30%	289,969
May 7, 2026	33.93	33.94	33.80	33.80	33.68	-0.24%	117,933
May 6, 2026	33.86	33.90	33.84	33.88	33.76	0.41%	111,686
May 5, 2026	33.71	33.76	33.70	33.74	33.62	0.18%	158,833
May 4, 2026	33.76	33.76	33.63	33.68	33.56	-0.33%	116,175
May 1, 2026	33.77	33.86	33.72	33.79	33.67	0.15%	208,789
Apr 30, 2026	33.76	33.79	33.72	33.74	33.62	0.12%	133,661
Apr 29, 2026	33.77	33.77	33.67	33.70	33.58	-0.38%	157,503
Apr 28, 2026	33.97	33.97	33.91	33.95	33.71	-0.06%	272,337
Apr 27, 2026	34.01	34.04	33.96	33.97	33.73	-0.21%	128,397
Apr 24, 2026	33.97	34.06	33.95	34.04	33.80	0.18%	154,293
Apr 23, 2026	34.04	34.06	33.94	33.98	33.74	-0.12%	128,921
Apr 22, 2026	34.08	34.10	34.01	34.02	33.78	0.09%	154,495
Apr 21, 2026	34.07	34.10	33.98	33.99	33.75	-0.38%	190,975
Apr 20, 2026	34.14	34.14	34.08	34.12	33.88	-	129,674
Apr 17, 2026	34.13	34.16	34.10	34.12	33.88	0.35%	196,308
Apr 16, 2026	34.08	34.08	33.98	34.00	33.76	-0.12%	152,171
Apr 15, 2026	34.06	34.06	34.01	34.04	33.80	-0.09%	730,915
Apr 14, 2026	33.99	34.09	33.98	34.07	33.83	0.21%	121,580
Apr 13, 2026	33.91	34.00	33.90	34.00	33.76	0.21%	1,204,362
Apr 10, 2026	33.96	33.96	33.89	33.93	33.69	-0.09%	145,221
Apr 9, 2026	33.93	34.02	33.88	33.96	33.72	0.06%	250,296
Apr 8, 2026	34.02	34.02	33.90	33.94	33.70	0.33%	155,070
Apr 7, 2026	33.80	33.86	33.70	33.83	33.59	0.03%	260,077
Apr 6, 2026	33.79	33.85	33.79	33.82	33.58	-0.09%	216,696
Apr 2, 2026	33.78	33.88	33.74	33.85	33.61	0.18%	209,764
Apr 1, 2026	33.75	33.82	33.75	33.79	33.55	0.15%	219,016

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.