Hartford AAA CLO ETF (TRPA)
BATS: TRPA · Real-Time Price · USD
38.98
-0.03 (-0.09%)
At close: Sep 9, 2025, 4:00 PM
38.98
0.00 (0.00%)
After-hours: Sep 9, 2025, 8:00 PM EDT
TRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 38.96 | 39.00 | 38.90 | 38.98 | 38.98 | -0.09% | 18,219 |
| Sep 8, 2025 | 39.01 | 39.10 | 38.92 | 39.01 | 39.01 | 0.23% | 6,720 |
| Sep 5, 2025 | 38.92 | 38.99 | 38.91 | 38.92 | 38.92 | -0.27% | 12,499 |
| Sep 4, 2025 | 38.97 | 39.02 | 38.90 | 39.02 | 39.02 | -0.04% | 5,610 |
| Sep 3, 2025 | 38.84 | 39.04 | 38.84 | 39.04 | 39.04 | 0.12% | 5,776 |
| Sep 2, 2025 | 39.05 | 39.05 | 38.84 | 38.99 | 38.99 | -0.01% | 15,633 |
| Aug 29, 2025 | 38.89 | 39.02 | 38.88 | 39.00 | 39.00 | 0.26% | 13,907 |
| Aug 28, 2025 | 38.84 | 38.90 | 38.84 | 38.89 | 38.89 | -0.45% | 11,529 |
| Aug 27, 2025 | 39.17 | 39.17 | 39.01 | 39.07 | 38.90 | 0.01% | 7,886 |
| Aug 26, 2025 | 39.01 | 39.10 | 39.01 | 39.07 | 38.90 | - | 9,383 |
| Aug 25, 2025 | 39.03 | 39.08 | 38.98 | 39.07 | 38.90 | -0.01% | 18,026 |
| Aug 22, 2025 | 39.09 | 39.20 | 39.03 | 39.07 | 38.90 | 0.10% | 16,327 |
| Aug 21, 2025 | 38.88 | 39.10 | 38.88 | 39.03 | 38.86 | -0.08% | 10,702 |
| Aug 20, 2025 | 38.95 | 39.09 | 38.94 | 39.06 | 38.89 | 0.21% | 14,686 |
| Aug 19, 2025 | 39.19 | 39.19 | 38.94 | 38.98 | 38.81 | -0.31% | 4,505 |
| Aug 18, 2025 | 39.10 | 39.10 | 38.93 | 39.10 | 38.93 | 0.49% | 22,440 |
| Aug 15, 2025 | 39.10 | 39.10 | 38.91 | 38.91 | 38.74 | -0.11% | 21,870 |
| Aug 14, 2025 | 39.06 | 39.07 | 38.91 | 38.95 | 38.79 | 0.05% | 6,855 |
| Aug 13, 2025 | 39.02 | 39.10 | 38.92 | 38.94 | 38.77 | 0.01% | 9,439 |
| Aug 12, 2025 | 38.96 | 39.07 | 38.91 | 38.93 | 38.76 | 0.01% | 17,304 |
| Aug 11, 2025 | 38.89 | 38.96 | 38.89 | 38.93 | 38.76 | 0.03% | 10,370 |
| Aug 8, 2025 | 39.09 | 39.09 | 38.90 | 38.92 | 38.75 | -0.01% | 9,012 |
| Aug 7, 2025 | 38.90 | 38.94 | 38.86 | 38.92 | 38.75 | -0.10% | 9,985 |
| Aug 6, 2025 | 39.10 | 39.10 | 38.73 | 38.96 | 38.79 | 0.05% | 14,872 |
| Aug 5, 2025 | 39.01 | 39.02 | 38.84 | 38.94 | 38.77 | -0.24% | 9,782 |
| Aug 4, 2025 | 39.05 | 39.05 | 38.87 | 39.04 | 38.87 | 0.24% | 17,645 |
| Aug 1, 2025 | 38.97 | 38.97 | 38.82 | 38.94 | 38.77 | 0.19% | 8,875 |
| Jul 31, 2025 | 38.94 | 38.99 | 38.86 | 38.87 | 38.70 | -0.27% | 7,372 |
| Jul 30, 2025 | 38.99 | 39.00 | 38.93 | 38.97 | 38.80 | -0.64% | 15,079 |
| Jul 29, 2025 | 39.08 | 39.35 | 39.01 | 39.22 | 38.86 | 0.37% | 10,656 |
| Jul 28, 2025 | 39.01 | 39.12 | 38.99 | 39.08 | 38.71 | -0.12% | 6,391 |
| Jul 25, 2025 | 39.08 | 39.20 | 39.01 | 39.12 | 38.76 | 0.36% | 8,579 |
| Jul 24, 2025 | 39.17 | 39.17 | 38.98 | 38.98 | 38.62 | -0.39% | 7,075 |
| Jul 23, 2025 | 38.92 | 39.17 | 38.92 | 39.13 | 38.77 | 0.02% | 9,792 |
| Jul 22, 2025 | 38.97 | 39.17 | 38.97 | 39.13 | 38.76 | 0.11% | 4,165 |
| Jul 21, 2025 | 39.12 | 39.16 | 38.97 | 39.08 | 38.72 | -0.12% | 5,365 |
| Jul 18, 2025 | 39.04 | 39.13 | 38.95 | 39.13 | 38.77 | 0.15% | 6,328 |
| Jul 17, 2025 | 39.12 | 39.13 | 38.96 | 39.07 | 38.71 | -0.13% | 4,384 |
| Jul 16, 2025 | 38.90 | 39.12 | 38.90 | 39.12 | 38.76 | 0.27% | 12,438 |
| Jul 15, 2025 | 39.17 | 39.17 | 38.91 | 39.01 | 38.65 | -0.06% | 4,350 |
| Jul 14, 2025 | 39.17 | 39.17 | 38.91 | 39.04 | 38.67 | 0.04% | 8,492 |
| Jul 11, 2025 | 39.10 | 39.10 | 38.87 | 39.02 | 38.66 | -0.36% | 29,097 |
| Jul 10, 2025 | 39.07 | 39.22 | 38.90 | 39.16 | 38.80 | 0.52% | 11,836 |
| Jul 9, 2025 | 39.13 | 39.13 | 38.87 | 38.96 | 38.60 | -0.03% | 66,302 |
| Jul 8, 2025 | 39.14 | 39.14 | 38.94 | 38.97 | 38.61 | 0.39% | 17,809 |
| Jul 7, 2025 | 38.80 | 38.92 | 38.80 | 38.82 | 38.46 | -0.18% | 7,629 |
| Jul 3, 2025 | 39.14 | 39.14 | 38.89 | 38.89 | 38.53 | -0.05% | 4,668 |
| Jul 2, 2025 | 38.90 | 38.98 | 38.80 | 38.91 | 38.55 | 0.29% | 7,510 |
| Jul 1, 2025 | 39.00 | 39.00 | 38.77 | 38.80 | 38.44 | -0.21% | 19,472 |
| Jun 30, 2025 | 38.86 | 38.97 | 38.77 | 38.88 | 38.52 | 0.14% | 26,029 |