Hartford AAA CLO ETF (TRPA)
BATS: TRPA · Real-Time Price · USD
39.01
0.00 (0.00%)
Oct 8, 2025, 11:06 AM EDT - Market open
TRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 38.83 | 39.01 | 38.83 | 39.01 | 39.01 | 0.05% | 27,732 |
| Oct 6, 2025 | 38.91 | 38.99 | 38.91 | 38.99 | 38.99 | 0.13% | 27,911 |
| Oct 3, 2025 | 38.94 | 38.98 | 38.90 | 38.94 | 38.94 | 0.15% | 8,990 |
| Oct 2, 2025 | 38.98 | 38.99 | 38.86 | 38.88 | 38.88 | -0.12% | 60,173 |
| Oct 1, 2025 | 38.97 | 38.98 | 38.89 | 38.93 | 38.93 | 0.09% | 12,779 |
| Sep 30, 2025 | 38.77 | 38.95 | 38.77 | 38.89 | 38.89 | -0.03% | 13,308 |
| Sep 29, 2025 | 38.97 | 38.97 | 38.87 | 38.90 | 38.90 | -0.53% | 7,333 |
| Sep 26, 2025 | 39.20 | 39.20 | 38.95 | 39.11 | 38.92 | 0.02% | 14,554 |
| Sep 25, 2025 | 39.06 | 39.12 | 38.93 | 39.10 | 38.92 | 0.10% | 33,928 |
| Sep 24, 2025 | 39.08 | 39.09 | 39.02 | 39.06 | 38.88 | -0.09% | 13,610 |
| Sep 23, 2025 | 38.91 | 39.10 | 38.91 | 39.10 | 38.91 | 0.03% | 17,836 |
| Sep 22, 2025 | 39.08 | 39.09 | 38.99 | 39.09 | 38.90 | 0.12% | 4,059 |
| Sep 19, 2025 | 38.97 | 39.12 | 38.97 | 39.04 | 38.86 | 0.02% | 4,459 |
| Sep 18, 2025 | 39.18 | 39.18 | 38.99 | 39.04 | 38.85 | -0.01% | 7,149 |
| Sep 17, 2025 | 38.96 | 39.11 | 38.96 | 39.04 | 38.85 | -0.18% | 11,569 |
| Sep 16, 2025 | 39.10 | 39.11 | 39.02 | 39.11 | 38.92 | 0.09% | 6,618 |
| Sep 15, 2025 | 38.96 | 39.12 | 38.85 | 39.08 | 38.89 | 0.03% | 11,061 |
| Sep 12, 2025 | 38.97 | 39.12 | 38.97 | 39.07 | 38.88 | 0.04% | 4,076 |
| Sep 11, 2025 | 38.94 | 39.10 | 38.94 | 39.05 | 38.86 | 0.08% | 35,100 |
| Sep 10, 2025 | 39.20 | 39.20 | 38.92 | 39.02 | 38.83 | 0.12% | 25,498 |
| Sep 9, 2025 | 38.96 | 39.00 | 38.90 | 38.98 | 38.79 | -0.09% | 18,219 |
| Sep 8, 2025 | 39.01 | 39.10 | 38.92 | 39.01 | 38.82 | 0.23% | 6,720 |
| Sep 5, 2025 | 38.92 | 38.99 | 38.91 | 38.92 | 38.73 | -0.27% | 12,499 |
| Sep 4, 2025 | 38.97 | 39.02 | 38.90 | 39.02 | 38.84 | -0.04% | 5,610 |
| Sep 3, 2025 | 38.84 | 39.04 | 38.84 | 39.04 | 38.85 | 0.12% | 5,776 |
| Sep 2, 2025 | 39.05 | 39.05 | 38.84 | 38.99 | 38.81 | -0.01% | 15,633 |
| Aug 29, 2025 | 38.89 | 39.02 | 38.88 | 39.00 | 38.81 | 0.26% | 13,907 |
| Aug 28, 2025 | 38.84 | 38.90 | 38.84 | 38.89 | 38.71 | -0.45% | 11,529 |
| Aug 27, 2025 | 39.17 | 39.17 | 39.01 | 39.07 | 38.71 | 0.01% | 7,886 |
| Aug 26, 2025 | 39.01 | 39.10 | 39.01 | 39.07 | 38.71 | - | 9,383 |
| Aug 25, 2025 | 39.03 | 39.08 | 38.98 | 39.07 | 38.71 | -0.01% | 18,026 |
| Aug 22, 2025 | 39.09 | 39.20 | 39.03 | 39.07 | 38.71 | 0.10% | 16,327 |
| Aug 21, 2025 | 38.88 | 39.10 | 38.88 | 39.03 | 38.67 | -0.08% | 10,702 |
| Aug 20, 2025 | 38.95 | 39.09 | 38.94 | 39.06 | 38.70 | 0.21% | 14,686 |
| Aug 19, 2025 | 39.19 | 39.19 | 38.94 | 38.98 | 38.63 | -0.31% | 4,505 |
| Aug 18, 2025 | 39.10 | 39.10 | 38.93 | 39.10 | 38.74 | 0.49% | 22,440 |
| Aug 15, 2025 | 39.10 | 39.10 | 38.91 | 38.91 | 38.56 | -0.11% | 21,870 |
| Aug 14, 2025 | 39.06 | 39.07 | 38.91 | 38.95 | 38.60 | 0.05% | 6,855 |
| Aug 13, 2025 | 39.02 | 39.10 | 38.92 | 38.94 | 38.58 | 0.01% | 9,439 |
| Aug 12, 2025 | 38.96 | 39.07 | 38.91 | 38.93 | 38.58 | 0.01% | 17,304 |
| Aug 11, 2025 | 38.89 | 38.96 | 38.89 | 38.93 | 38.57 | 0.03% | 10,370 |
| Aug 8, 2025 | 39.09 | 39.09 | 38.90 | 38.92 | 38.56 | -0.01% | 9,012 |
| Aug 7, 2025 | 38.90 | 38.94 | 38.86 | 38.92 | 38.57 | -0.10% | 9,985 |
| Aug 6, 2025 | 39.10 | 39.10 | 38.73 | 38.96 | 38.61 | 0.05% | 14,872 |
| Aug 5, 2025 | 39.01 | 39.02 | 38.84 | 38.94 | 38.59 | -0.24% | 9,782 |
| Aug 4, 2025 | 39.05 | 39.05 | 38.87 | 39.04 | 38.68 | 0.24% | 17,645 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.82 | 38.94 | 38.59 | 0.19% | 8,875 |
| Jul 31, 2025 | 38.94 | 38.99 | 38.86 | 38.87 | 38.51 | -0.27% | 7,372 |
| Jul 30, 2025 | 38.99 | 39.00 | 38.93 | 38.97 | 38.62 | -0.64% | 15,079 |
| Jul 29, 2025 | 39.08 | 39.35 | 39.01 | 39.22 | 38.67 | 0.37% | 10,656 |