Hartford Total Return Bond ETF (NY: HTRB )

33.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 33.60 33.60 33.48 33.51 235,013 -0.03(-0.09%)
Mar 15, 2024 33.57 33.57 33.51 33.54 113,830 -0.01(-0.03%)
Mar 14, 2024 33.68 33.68 33.55 33.55 105,751 -0.20(-0.59%)
Mar 13, 2024 33.76 33.79 33.74 33.75 115,559 -0.04(-0.12%)
Mar 12, 2024 33.82 33.82 33.75 33.79 150,056 -0.07(-0.21%)
Mar 11, 2024 33.90 33.95 33.84 33.86 184,177 -0.02(-0.06%)
Mar 08, 2024 33.86 33.90 33.85 33.88 116,829 +0.08(+0.24%)
Mar 07, 2024 33.86 33.86 33.76 33.80 115,165 +0.00(+0.00%)
Mar 06, 2024 33.77 33.83 33.74 33.80 127,684 +0.09(+0.27%)
Mar 05, 2024 33.70 33.71 33.66 33.71 111,493 +0.13(+0.39%)
Mar 04, 2024 33.54 33.58 33.53 33.58 353,787 +0.00(+0.00%)
Mar 01, 2024 33.49 33.61 33.41 33.58 169,795 +0.06(+0.18%)
Feb 29, 2024 33.50 33.54 33.47 33.52 130,999 +0.07(+0.21%)
Feb 28, 2024 33.37 33.45 33.36 33.45 71,906 +0.08(+0.24%)
Feb 27, 2024 33.42 33.42 33.34 33.37 89,091 -0.08(-0.24%)
Feb 26, 2024 33.51 33.51 33.39 33.45 136,640 -0.04(-0.12%)
Feb 23, 2024 33.40 33.50 33.37 33.49 126,981 +0.15(+0.45%)
Feb 22, 2024 33.39 33.39 33.31 33.34 119,668 -0.02(-0.06%)
Feb 21, 2024 33.45 33.45 33.32 33.36 99,022 -0.05(-0.15%)
Feb 20, 2024 33.44 33.48 33.38 33.41 266,477 +0.03(+0.09%)
Feb 16, 2024 33.35 33.38 33.32 33.38 212,689 -0.10(-0.30%)
Feb 15, 2024 33.49 33.49 33.41 33.48 92,291 +0.11(+0.33%)
Feb 14, 2024 33.29 33.38 33.24 33.37 124,201 +0.07(+0.21%)
Feb 13, 2024 33.40 33.40 33.25 33.30 138,040 -0.23(-0.68%)
Feb 12, 2024 33.52 33.58 33.48 33.53 177,981 +0.05(+0.15%)
Feb 09, 2024 33.52 33.52 33.46 33.48 242,255 -0.05(-0.16%)
Feb 08, 2024 33.57 33.57 33.50 33.53 367,748 -0.08(-0.25%)
Feb 07, 2024 33.64 33.67 33.59 33.62 129,152 -0.03(-0.09%)
Feb 06, 2024 33.53 33.67 33.52 33.65 182,893 +0.14(+0.42%)
Feb 05, 2024 33.58 33.58 33.48 33.51 131,875 -0.22(-0.65%)
Feb 02, 2024 33.81 33.81 33.67 33.73 256,661 -0.30(-0.88%)
Feb 01, 2024 33.97 34.06 33.92 34.03 194,450 +0.24(+0.71%)
Jan 31, 2024 33.78 33.87 33.77 33.79 153,643 +0.12(+0.36%)
Jan 30, 2024 33.68 33.68 33.55 33.67 203,811 +0.05(+0.15%)
Jan 29, 2024 33.64 33.64 33.54 33.62 68,144 +0.12(+0.37%)
Jan 26, 2024 33.53 33.53 33.46 33.49 68,769 -0.01(-0.03%)
Jan 25, 2024 33.48 33.55 33.45 33.50 97,033 +0.12(+0.36%)
Jan 24, 2024 33.52 33.53 33.38 33.39 122,082 -0.04(-0.12%)
Jan 23, 2024 33.46 33.46 33.39 33.43 224,682 -0.06(-0.18%)
Jan 22, 2024 33.50 33.53 33.47 33.48 137,218 +0.05(+0.15%)
Jan 19, 2024 33.42 33.44 33.34 33.44 140,925 +0.01(+0.03%)
Jan 18, 2024 33.47 33.47 33.39 33.43 144,938 -0.01(-0.03%)
Jan 17, 2024 33.49 33.49 33.41 33.44 127,968 -0.13(-0.38%)
Jan 16, 2024 33.67 33.69 33.52 33.56 96,809 -0.20(-0.59%)
Jan 12, 2024 33.76 33.83 33.74 33.76 70,223 +0.05(+0.15%)
Jan 11, 2024 33.57 33.71 33.55 33.71 104,355 +0.17(+0.50%)
Jan 10, 2024 33.63 33.63 33.53 33.54 332,629 -0.01(-0.03%)
Jan 09, 2024 33.54 33.60 33.50 33.55 239,301 -0.03(-0.09%)
Jan 08, 2024 33.47 33.64 33.44 33.58 110,394 +0.15(+0.45%)
Jan 05, 2024 33.38 33.60 33.36 33.44 93,805 -0.08(-0.24%)
Jan 04, 2024 33.52 33.55 33.47 33.51 120,155 -0.15(-0.44%)
Jan 03, 2024 33.50 33.68 33.47 33.66 220,850 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.