Canada markets open in 8 hours 20 minutes

Hartford Core Bond ETF (HCRB)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
34.35+0.16 (+0.48%)
At close: 03:41PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202434.3834.3834.2834.3534.3511,160
May 02, 202434.0034.2133.9834.1934.1916,400
May 01, 202434.0034.0733.9134.0134.0119,300
Apr 30, 202433.9533.9633.8833.8933.8910,100
Apr 29, 202434.0134.0533.9834.0134.0111,100
Apr 26, 202433.9433.9433.8833.8933.8914,500
Apr 26, 20240.108 Dividend
Apr 25, 202433.8833.9433.8833.9333.827,400
Apr 24, 202434.0834.0833.9934.0333.937,800
Apr 23, 202434.0334.1534.0234.1134.005,900
Apr 22, 202434.0634.1034.0634.0833.984,100
Apr 19, 202434.0634.1034.0234.0433.937,900
Apr 18, 202434.0534.0634.0034.0133.917,900
Apr 17, 202434.0934.1434.0434.1134.00191,200
Apr 16, 202433.9833.9933.9033.9533.84138,100
Apr 15, 202434.1234.1233.9934.0133.9067,300
Apr 12, 202434.3234.3634.2934.3034.1945,300
Apr 11, 202434.2334.2434.1234.1634.058,100
Apr 10, 202434.4034.4034.1934.2234.118,900
Apr 09, 202434.6434.6734.6234.6534.5454,200
Apr 08, 202434.5134.5434.4734.5334.4222,500
Apr 05, 202434.5834.6534.5534.5634.453,200
Apr 04, 202434.6834.7334.6334.7134.595,800
Apr 03, 202434.5734.6334.4834.6134.508,800
Apr 02, 202434.4934.6034.4934.5934.4812,100
Apr 01, 202434.8434.8434.6134.6334.525,800
Mar 28, 202434.9034.9334.8534.8634.759,500
Mar 27, 202434.8534.9434.8434.9234.8113,200
Mar 27, 20240.099 Dividend
Mar 26, 202434.9134.9134.8634.9034.6913,100
Mar 25, 202434.9134.9134.8634.8734.663,800
Mar 22, 202434.9934.9934.8934.9034.697,400
Mar 21, 202434.8834.8834.7634.7834.578,400
Mar 20, 202434.7634.7734.6934.7334.5211,200
Mar 19, 202434.6634.6734.6234.6634.4513,500
Mar 18, 202434.6334.6334.5634.6334.4211,500
Mar 15, 202434.6434.6534.6134.6334.4224,500
Mar 14, 202434.7734.7734.6234.6734.4661,200
Mar 13, 202434.8934.9034.8334.8534.6567,100
Mar 12, 202434.9034.9434.8634.8834.67897,600
Mar 11, 202434.9734.9934.9634.9834.778,800
Mar 08, 202435.0435.0435.0035.0134.804,000
Mar 07, 202435.0035.0034.9034.9534.745,500
Mar 06, 202434.8034.9334.7934.8734.6610,400
Mar 05, 202434.8134.8134.7634.8134.607,800
Mar 04, 202434.6934.6934.6334.6834.476,000
Mar 01, 202434.7534.7534.6334.7034.494,300
Feb 29, 202434.6134.6334.5734.5934.382,100
Feb 28, 202434.5434.5434.4734.5134.309,100
Feb 27, 202434.5534.5534.4234.4434.248,000
Feb 27, 20240.096 Dividend
Feb 26, 202434.7034.7034.5634.6134.312,200
Feb 23, 202434.5934.7034.5834.6934.394,700
Feb 22, 202434.5434.5634.5134.5434.243,000
Feb 21, 202434.6534.6534.5234.5334.226,000
Feb 20, 202434.5734.6034.5734.6034.292,200
Feb 16, 202434.5534.5834.5434.5834.281,200
Feb 15, 202434.6634.6834.6534.6734.372,100
Feb 14, 202434.4634.5634.4634.5534.256,700
Feb 13, 202434.5434.5634.4334.4334.133,300
Feb 12, 202434.7534.7634.7134.7434.431,900
Feb 09, 202434.7034.7234.6634.7134.405,600
Feb 08, 202434.7034.7634.6834.7334.432,700
Feb 07, 202434.8534.8834.8134.8134.513,000
Feb 06, 202434.7734.8634.7634.8634.561,600
Feb 05, 202434.8034.8034.6634.7234.422,500
Feb 02, 202434.9935.0134.9334.9734.671,800
Feb 01, 202435.2135.3235.1935.2434.933,900
Jan 31, 202435.0635.0835.0135.0134.711,400
Jan 30, 202434.9334.9434.8634.9134.603,300
Jan 29, 202434.7634.8334.7634.8334.521,800
Jan 29, 20240.113 Dividend
Jan 26, 202434.8834.8834.7934.8334.414,500
Jan 25, 202434.8234.8534.7934.8534.439,400
Jan 24, 202434.8834.8834.6834.7034.286,900
Jan 23, 202434.7834.7834.7134.7634.343,200
Jan 22, 202434.8834.8834.8334.8334.411,211,900
Jan 19, 202434.6834.7634.6834.7534.334,100
Jan 18, 202434.7234.7734.6934.7434.325,900
Jan 17, 202434.7434.8034.7434.7834.372,200
Jan 16, 202434.9734.9734.8334.8734.453,000
Jan 12, 202435.1535.1535.0735.1134.694,100
Jan 11, 202434.9235.0634.9035.0334.623,000
Jan 10, 202434.9934.9934.8734.8734.451,900
Jan 09, 202434.8934.9434.8434.9134.49202,300
Jan 08, 202434.8934.9534.8934.9034.482,900
Jan 05, 202434.7834.9534.7434.7734.362,800
Jan 04, 202434.7934.8834.7934.8534.433,200
Jan 03, 202434.8935.0334.8935.0234.601,100
Jan 02, 202435.0335.0334.9734.9934.582,700
Dec 29, 202335.1335.2335.0635.1634.742,900
Dec 28, 202335.2835.2835.1735.2234.802,800
Dec 28, 20230.172 Dividend
Dec 27, 202335.4235.4735.3535.4734.873,200
Dec 26, 202335.2435.2835.2235.2534.663,000
Dec 22, 202335.3235.3235.2235.2234.632,600
Dec 21, 202335.3535.3535.2135.2334.643,700
Dec 20, 202335.2535.2535.1535.2434.654,500
Dec 19, 202335.1535.1535.1035.1034.522,600
Dec 18, 202335.0935.0935.0135.0334.459,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...