NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Multiple stocks listed on the NYSE such as Berkshire Hathaway and Barrick Gold were halted

Hartford Sustainable Income ETF (HSUN)

Cboe US - Cboe US Real Time Price. Currency in USD

Add to watchlist

33.71

+0.16

(+0.49%)

As of 03:59PM EDT. Market open.

Time Period:

Jun 03, 2023 - Jun 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2024	33.67	33.71	33.67	33.71	33.71	69
May 30, 2024	33.56	33.57	33.54	33.54	33.54	1,600
May 30, 2024	0.189 Dividend
May 29, 2024	33.67	33.67	33.56	33.59	33.40	1,500
May 28, 2024	33.72	33.72	33.72	33.72	33.54	100
May 24, 2024	33.85	33.85	33.85	33.85	33.66	100
May 23, 2024	33.83	33.83	33.81	33.81	33.62	500
May 22, 2024	33.92	33.92	33.92	33.92	33.72	100
May 21, 2024	33.94	33.94	33.94	33.94	33.74	100
May 20, 2024	33.92	33.92	33.88	33.88	33.69	300
May 17, 2024	33.89	33.89	33.89	33.89	33.70	-
May 16, 2024	33.92	33.92	33.92	33.92	33.72	100
May 15, 2024	33.94	33.94	33.94	33.94	33.75	100
May 14, 2024	33.75	33.75	33.75	33.75	33.56	100
May 13, 2024	33.67	33.67	33.67	33.67	33.48	100
May 10, 2024	33.67	33.67	33.67	33.67	33.48	200
May 09, 2024	33.72	33.72	33.72	33.72	33.53	100
May 08, 2024	33.63	33.63	33.63	33.63	33.45	100
May 07, 2024	33.67	33.67	33.67	33.67	33.48	100
May 06, 2024	33.65	33.65	33.65	33.65	33.46	100
May 03, 2024	33.57	33.57	33.57	33.57	33.38	-
May 02, 2024	33.42	33.42	33.42	33.42	33.23	100
May 01, 2024	33.32	33.32	33.32	33.32	33.13	100
Apr 30, 2024	33.20	33.20	33.20	33.20	33.02	100
Apr 29, 2024	33.29	33.29	33.29	33.29	33.11	100
Apr 26, 2024	33.19	33.19	33.19	33.19	33.01	100
Apr 26, 2024	0.165 Dividend
Apr 25, 2024	33.28	33.32	33.28	33.32	32.97	200
Apr 24, 2024	33.42	33.42	33.42	33.42	33.06	1,000
Apr 23, 2024	33.37	33.45	33.37	33.45	33.10	400
Apr 22, 2024	33.31	33.31	33.31	33.31	32.96	100
Apr 19, 2024	33.28	33.28	33.28	33.28	32.93	-
Apr 18, 2024	33.24	33.27	33.24	33.26	32.91	1,300
Apr 17, 2024	33.25	33.27	33.24	33.27	32.92	2,100
Apr 16, 2024	33.21	33.22	33.18	33.19	32.84	1,900
Apr 15, 2024	33.31	33.31	33.27	33.28	32.93	1,500
Apr 12, 2024	33.50	33.53	33.50	33.53	33.18	800
Apr 11, 2024	33.50	33.50	33.48	33.49	33.13	1,000
Apr 10, 2024	33.61	33.61	33.53	33.53	33.18	21,000
Apr 09, 2024	33.88	33.88	33.88	33.88	33.52	100
Apr 08, 2024	33.74	33.83	33.74	33.81	33.45	1,200
Apr 05, 2024	33.81	33.81	33.81	33.81	33.45	100
Apr 04, 2024	33.88	33.88	33.88	33.88	33.52	100
Apr 03, 2024	33.83	33.84	33.78	33.83	33.47	5,600
Apr 02, 2024	33.78	33.83	33.78	33.79	33.44	3,300
Apr 01, 2024	33.88	33.88	33.88	33.88	33.52	100
Mar 28, 2024	34.08	34.08	34.03	34.04	33.68	500
Mar 27, 2024	34.04	34.04	34.02	34.03	33.67	1,300
Mar 27, 2024	0.157 Dividend
Mar 26, 2024	34.11	34.11	34.11	34.11	33.59	100
Mar 25, 2024	34.11	34.11	34.11	34.11	33.60	100
Mar 22, 2024	34.15	34.15	34.15	34.15	33.64	100
Mar 21, 2024	34.09	34.09	34.06	34.06	33.55	7,300
Mar 20, 2024	34.10	34.10	34.10	34.10	33.59	-
Mar 19, 2024	34.03	34.03	34.03	34.03	33.51	100
Mar 18, 2024	33.95	33.95	33.92	33.92	33.41	1,000
Mar 15, 2024	33.95	33.98	33.94	33.94	33.43	8,400
Mar 14, 2024	34.02	34.02	33.99	33.99	33.48	300
Mar 13, 2024	34.12	34.12	34.10	34.10	33.59	200
Mar 12, 2024	34.08	34.08	34.08	34.08	33.57	100
Mar 11, 2024	34.13	34.13	34.13	34.13	33.61	100
Mar 08, 2024	34.10	34.10	34.10	34.10	33.59	100
Mar 07, 2024	34.06	34.06	34.06	34.06	33.54	1,700
Mar 06, 2024	34.02	34.02	33.96	34.00	33.49	6,800
Mar 05, 2024	33.99	33.99	33.99	33.99	33.48	100
Mar 04, 2024	33.89	33.91	33.89	33.91	33.40	400
Mar 01, 2024	33.78	33.88	33.78	33.88	33.37	2,500
Feb 29, 2024	33.83	33.83	33.81	33.81	33.30	1,100
Feb 28, 2024	33.77	33.77	33.71	33.76	33.25	11,900
Feb 27, 2024	33.81	33.81	33.81	33.81	33.29	100
Feb 27, 2024	0.153 Dividend
Feb 26, 2024	34.02	34.02	33.92	33.94	33.28	6,600
Feb 23, 2024	34.02	34.02	33.99	33.99	33.33	500
Feb 22, 2024	33.88	33.90	33.88	33.89	33.23	300
Feb 21, 2024	33.84	33.84	33.84	33.84	33.18	100
Feb 20, 2024	33.93	33.93	33.84	33.85	33.19	14,000
Feb 16, 2024	33.82	33.82	33.80	33.80	33.14	3,600
Feb 15, 2024	33.85	33.85	33.85	33.85	33.19	800
Feb 14, 2024	33.77	33.77	33.76	33.76	33.10	100
Feb 13, 2024	33.76	33.78	33.72	33.72	33.06	500
Feb 12, 2024	33.86	33.90	33.86	33.90	33.23	8,300
Feb 09, 2024	33.82	33.87	33.82	33.87	33.20	5,300
Feb 08, 2024	33.85	33.85	33.83	33.85	33.18	9,500
Feb 07, 2024	33.89	33.91	33.86	33.88	33.22	2,500
Feb 06, 2024	33.80	33.83	33.80	33.83	33.17	10,200
Feb 05, 2024	33.81	33.83	33.79	33.79	33.13	3,600
Feb 02, 2024	33.90	33.90	33.83	33.85	33.18	34,500
Feb 01, 2024	34.02	34.06	34.02	34.06	33.39	13,800
Jan 31, 2024	34.00	34.00	33.94	33.94	33.28	800
Jan 30, 2024	33.88	33.91	33.88	33.91	33.25	7,400
Jan 29, 2024	33.82	33.85	33.79	33.85	33.19	7,600
Jan 29, 2024	0.135 Dividend
Jan 26, 2024	33.91	33.96	33.91	33.96	33.16	4,800
Jan 25, 2024	33.86	33.89	33.84	33.89	33.10	29,100
Jan 24, 2024	33.83	33.85	33.72	33.72	32.93	11,700
Jan 23, 2024	33.84	33.84	33.78	33.78	32.99	54,900
Jan 22, 2024	33.84	33.87	33.84	33.87	33.07	23,200
Jan 19, 2024	33.77	33.79	33.77	33.79	33.00	2,900
Jan 18, 2024	33.74	33.76	33.68	33.76	32.96	3,600
Jan 17, 2024	33.77	33.81	33.77	33.81	33.01	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,171.24-97.88(-0.44%)

S&P 5005,281.39+3.88(+0.07%)

DOW38,550.75-135.57(-0.35%)

CAD/USD0.7343+0.0004(+0.05%)

CRUDE OIL74.42-2.57(-3.34%)

Bitcoin CAD94,140.12+1,255.66(+1.35%)

NYSE EQUITIES INVESTIGATING REPORTED TECHNICAL ISSUE

Hartford Sustainable Income ETF (HSUN)

S&P/TSX
22,171.24
-97.88(-0.44%)

S&P 500
5,281.39
+3.88(+0.07%)

DOW
38,550.75
-135.57(-0.35%)

CAD/USD
0.7343
+0.0004(+0.05%)

CRUDE OIL
74.42
-2.57(-3.34%)

Bitcoin CAD
94,140.12
+1,255.66(+1.35%)