Hartford Total Return Bond ETF (HTRB)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

33.21

+0.21

(+0.64%)

At close: 04:00PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	33.24	33.25	33.13	33.21	33.21	64,563
May 02, 2024	32.83	33.03	32.82	33.00	33.00	154,800
May 01, 2024	32.79	32.94	32.75	32.83	32.83	208,300
Apr 30, 2024	32.78	32.81	32.71	32.72	32.72	124,800
Apr 29, 2024	32.85	32.90	32.78	32.84	32.84	309,100
Apr 26, 2024	32.77	32.80	32.75	32.75	32.75	111,600
Apr 26, 2024	0.119 Dividend
Apr 25, 2024	32.72	32.81	32.68	32.78	32.66	216,900
Apr 24, 2024	32.93	32.93	32.84	32.91	32.79	115,000
Apr 23, 2024	32.87	33.03	32.85	32.99	32.87	686,300
Apr 22, 2024	32.86	32.94	32.85	32.93	32.81	120,600
Apr 19, 2024	32.92	32.92	32.84	32.86	32.74	167,900
Apr 18, 2024	32.95	32.95	32.80	32.86	32.74	184,400
Apr 17, 2024	32.88	32.97	32.83	32.94	32.82	115,400
Apr 16, 2024	32.74	32.79	32.67	32.76	32.64	110,400
Apr 15, 2024	32.87	32.92	32.82	32.86	32.74	222,100
Apr 12, 2024	33.15	33.18	33.10	33.12	33.00	436,400
Apr 11, 2024	33.12	33.12	32.97	33.01	32.89	165,700
Apr 10, 2024	33.24	33.24	33.04	33.06	32.94	184,600
Apr 09, 2024	33.45	33.51	33.45	33.49	33.37	792,600
Apr 08, 2024	33.35	33.38	33.32	33.36	33.24	102,400
Apr 05, 2024	33.41	33.49	33.38	33.40	33.28	184,300
Apr 04, 2024	33.54	33.55	33.47	33.53	33.41	145,400
Apr 03, 2024	33.34	33.49	33.31	33.49	33.37	115,800
Apr 02, 2024	33.37	33.45	33.33	33.45	33.33	168,400
Apr 01, 2024	33.62	33.62	33.45	33.50	33.38	279,900
Mar 28, 2024	33.74	33.78	33.70	33.74	33.62	77,500
Mar 27, 2024	33.69	33.77	33.65	33.75	33.63	273,700
Mar 27, 2024	0.115 Dividend
Mar 26, 2024	33.75	33.78	33.70	33.76	33.52	92,100
Mar 25, 2024	33.77	33.77	33.72	33.72	33.48	109,900
Mar 22, 2024	33.84	33.84	33.73	33.78	33.54	126,600
Mar 21, 2024	33.74	33.74	33.65	33.69	33.45	113,600
Mar 20, 2024	33.63	33.68	33.58	33.66	33.42	135,700
Mar 19, 2024	33.53	33.58	33.50	33.57	33.33	125,800
Mar 18, 2024	33.60	33.60	33.48	33.51	33.27	235,000
Mar 15, 2024	33.57	33.57	33.51	33.54	33.30	113,800
Mar 14, 2024	33.68	33.68	33.55	33.55	33.31	105,800
Mar 13, 2024	33.76	33.79	33.74	33.75	33.51	115,600
Mar 12, 2024	33.82	33.82	33.75	33.79	33.55	150,100
Mar 11, 2024	33.90	33.95	33.84	33.86	33.62	184,200
Mar 08, 2024	33.86	33.90	33.85	33.88	33.64	116,800
Mar 07, 2024	33.86	33.86	33.76	33.80	33.56	115,200
Mar 06, 2024	33.77	33.83	33.74	33.80	33.56	127,700
Mar 05, 2024	33.70	33.71	33.65	33.71	33.47	111,500
Mar 04, 2024	33.54	33.58	33.53	33.58	33.34	353,800
Mar 01, 2024	33.49	33.61	33.40	33.58	33.34	169,800
Feb 29, 2024	33.50	33.54	33.47	33.52	33.28	131,000
Feb 28, 2024	33.37	33.45	33.36	33.45	33.22	71,900
Feb 27, 2024	33.42	33.42	33.35	33.37	33.14	89,100
Feb 27, 2024	0.11 Dividend
Feb 26, 2024	33.62	33.62	33.50	33.56	33.22	136,200
Feb 23, 2024	33.51	33.61	33.48	33.60	33.25	126,600
Feb 22, 2024	33.50	33.50	33.42	33.45	33.11	119,300
Feb 21, 2024	33.56	33.56	33.43	33.47	33.13	98,700
Feb 20, 2024	33.55	33.59	33.49	33.52	33.18	265,600
Feb 16, 2024	33.46	33.49	33.42	33.49	33.15	212,000
Feb 15, 2024	33.60	33.60	33.52	33.59	33.24	92,000
Feb 14, 2024	33.40	33.49	33.35	33.48	33.14	123,800
Feb 13, 2024	33.51	33.51	33.36	33.41	33.07	137,600
Feb 12, 2024	33.63	33.69	33.59	33.64	33.29	177,400
Feb 09, 2024	33.63	33.63	33.57	33.59	33.24	241,500
Feb 08, 2024	33.68	33.68	33.61	33.65	33.30	366,500
Feb 07, 2024	33.75	33.78	33.70	33.73	33.38	128,700
Feb 06, 2024	33.64	33.78	33.63	33.76	33.41	182,300
Feb 05, 2024	33.69	33.69	33.59	33.62	33.27	131,400
Feb 02, 2024	33.92	33.92	33.78	33.84	33.49	225,800
Feb 01, 2024	34.08	34.17	34.03	34.14	33.79	193,800
Jan 31, 2024	33.89	33.98	33.88	33.90	33.55	153,100
Jan 30, 2024	33.79	33.79	33.67	33.78	33.43	203,100
Jan 29, 2024	33.75	33.75	33.65	33.73	33.38	67,900
Jan 29, 2024	0.105 Dividend
Jan 26, 2024	33.75	33.75	33.67	33.71	33.26	68,300
Jan 25, 2024	33.70	33.77	33.66	33.72	33.27	96,400
Jan 24, 2024	33.74	33.75	33.59	33.60	33.15	119,800
Jan 23, 2024	33.67	33.67	33.60	33.64	33.19	223,100
Jan 22, 2024	33.72	33.75	33.69	33.70	33.25	136,300
Jan 19, 2024	33.63	33.65	33.55	33.65	33.20	140,000
Jan 18, 2024	33.68	33.68	33.60	33.64	33.19	144,000
Jan 17, 2024	33.71	33.71	33.62	33.65	33.20	127,200
Jan 16, 2024	33.89	33.91	33.73	33.78	33.33	96,200
Jan 12, 2024	33.98	34.05	33.96	33.98	33.53	69,800
Jan 11, 2024	33.79	33.93	33.76	33.93	33.48	103,700
Jan 10, 2024	33.85	33.85	33.75	33.76	33.31	330,500
Jan 09, 2024	33.76	33.81	33.72	33.77	33.32	237,800
Jan 08, 2024	33.68	33.86	33.66	33.80	33.35	109,700
Jan 05, 2024	33.59	33.81	33.58	33.65	33.20	93,200
Jan 04, 2024	33.74	33.77	33.69	33.73	33.28	119,400
Jan 03, 2024	33.72	33.90	33.68	33.88	33.43	219,400
Jan 02, 2024	33.91	33.92	33.84	33.88	33.43	102,000
Dec 29, 2023	33.99	34.06	33.98	34.03	33.58	95,300
Dec 28, 2023	34.15	34.15	34.03	34.08	33.62	312,700
Dec 28, 2023	0.163 Dividend
Dec 27, 2023	34.22	34.37	34.21	34.37	33.75	149,800
Dec 26, 2023	34.12	34.15	34.07	34.13	33.51	115,500
Dec 22, 2023	34.14	34.14	34.03	34.07	33.46	361,400
Dec 21, 2023	34.16	34.17	34.03	34.07	33.46	180,000
Dec 20, 2023	34.06	34.14	34.00	34.10	33.48	135,300
Dec 19, 2023	33.99	34.04	33.95	34.00	33.39	168,800
Dec 18, 2023	33.93	33.93	33.86	33.91	33.30	201,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,590.56+5,193.29(+6.38%)

Hartford Total Return Bond ETF (HTRB)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,590.56
+5,193.29(+6.38%)