Dark

DYNB
Hartford Dynamic Bond ETF
stock NASDAQ ETF

At Close

0.00USD0.000%(0.00)3,161

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	38.9800	38.98000	38.9000	38.9251	-0.256%	2,840	0.000%
2026-08-05	39.0200	39.02500	39.0100	39.0250	+0.062%	1,930	-0.256%
2026-08-04	38.9750	39.01000	38.9750	39.0008	+0.401%	1,639	-0.194%
2026-08-03	38.8400	38.85000	38.8400	38.8450	+0.203%	6,729	+0.206%
2026-07-31	38.7500	38.76640	38.7250	38.7664	-0.151%	884	+0.409%
2026-07-30	38.8250	38.82500	38.8250	38.8250	-0.238%	344	+0.258%
2026-07-29	38.9700	38.98000	38.9176	38.9176	-0.301%	1,254	+0.019%
2026-07-28	39.0350	39.03625	39.0350	39.0350	+0.237%	1,493	-0.282%
2026-07-27	38.9300	38.94280	38.9300	38.9428	+0.149%	257	-0.045%
2026-07-24	38.8850	38.88500	38.8850	38.8850	+0.090%	100	+0.103%
2026-07-23	38.8500	38.85010	38.8200	38.8500	-0.230%	4,409	+0.193%
2026-07-22	39.0100	39.01000	38.9396	38.9396	-0.179%	4,802	-0.037%
2026-07-21	39.0001	39.00960	39.0001	39.0096	-0.206%	484	-0.217%
2026-07-20	39.1700	39.17000	39.0800	39.0900	-0.268%	1,755	-0.422%
2026-07-17	39.2300	39.23000	39.1800	39.1950	+0.079%	1,111	-0.689%
2026-07-16	39.1300	39.16930	39.1300	39.1641	-0.041%	2,869	-0.610%
2026-07-15	39.1600	39.18000	39.1600	39.1800	+0.230%	302	-0.651%
2026-07-14	39.0900	39.10000	39.0700	39.0900	+0.167%	1,552	-0.422%
2026-07-13	39.1100	39.11000	39.0200	39.0250	-0.281%	10,369	-0.256%
2026-07-10	39.1400	39.14000	39.1300	39.1350	-0.115%	2,566	-0.536%
2026-07-09	39.2000	39.22500	39.1800	39.1800	+0.128%	7,024	-0.651%
2026-07-08	39.1400	39.14000	39.1000	39.1300	-0.191%	3,335	-0.524%
2026-07-07	39.2400	39.27000	39.2050	39.2050	-0.356%	21,120	-0.714%
2026-07-06	39.3000	39.34500	39.3000	39.3450	+0.127%	48,686	-1.067%
2026-07-02	39.2900	39.31000	39.2601	39.2951	+0.115%	29,940	-0.942%
2026-07-01	39.2700	39.28000	39.2500	39.2500	-0.105%	2,777	-0.828%
2026-06-30	39.3800	39.38000	39.2913	39.2913	-0.314%	726	-0.932%
2026-06-29	39.4100	39.41500	39.4100	39.4150	-0.278%	1,024	-1.243%
2026-06-26	39.5100	39.53000	39.5100	39.5250	+0.150%	940	-1.518%
2026-06-25	39.5100	39.51000	39.4657	39.4657	+0.040%	610	-1.370%
2026-06-24	39.4200	39.45000	39.4063	39.4500	+0.372%	11,873	-1.331%
2026-06-23	39.3100	39.34000	39.2901	39.3036	+0.052%	2,957	-0.963%
2026-06-22	39.3000	39.30000	39.2750	39.2832	-0.170%	2,765	-0.912%
2026-06-18	39.3850	39.42000	39.3500	39.3500	+0.207%	4,956	-1.080%
2026-06-17	39.4400	39.44000	39.2686	39.2686	-0.429%	560	-0.875%
2026-06-16	39.4200	39.46000	39.4100	39.4376	+0.105%	3,110	-1.300%
2026-06-15	39.4400	39.44000	39.3800	39.3961	+0.167%	3,704	-1.196%
2026-06-12	39.3500	39.35000	39.2850	39.3303	-0.064%	3,043	-1.030%
2026-06-11	39.2200	39.35550	39.2050	39.3555	+0.481%	1,137	-1.094%
2026-06-10	39.2200	39.22000	39.1672	39.1672	-0.084%	642	-0.618%
2026-06-09	39.2000	39.20000	39.1750	39.2000	+0.141%	617	-0.701%
2026-06-08	39.2200	39.22000	39.1450	39.1450	+0.014%	1,170	-0.562%
2026-06-05	39.1600	39.19000	39.1394	39.1394	-0.383%	9,981	-0.548%
2026-06-04	39.3200	39.32000	39.2900	39.2900	+0.178%	4,172	-0.929%
2026-06-03	39.3200	39.32000	39.2200	39.2200	-0.254%	8,084	-0.752%
2026-06-02	39.3600	39.36000	39.3150	39.3200	+0.035%	7,953	-1.004%
2026-06-01	39.2600	39.30630	39.2300	39.3063	-0.052%	4,325	-0.970%
2026-05-29	39.3400	39.34000	39.3000	39.3266	+0.093%	3,482	-1.021%
2026-05-28	39.2000	39.31000	39.2000	39.2900	-0.191%	10,476	-0.929%
2026-05-27	39.3900	39.39000	39.3550	39.3650	+0.081%	10,944	-1.117%
2026-05-26	39.3700	39.37000	39.3290	39.3331	+0.347%	5,240	-1.037%
2026-05-22	39.2700	39.27000	39.1550	39.1972	+0.055%	2,589	-0.694%
2026-05-21	39.1100	39.19000	39.0500	39.1755	+0.011%	20,507	-0.639%
2026-05-20	39.0200	39.19000	39.0050	39.1710	+0.503%	2,737	-0.628%
2026-05-19	39.0100	39.01000	38.9750	38.9750	-0.373%	6,901	-0.128%
2026-05-18	39.3100	39.31000	39.1210	39.1210	-0.087%	11,550	-0.501%
2026-05-15	39.1500	39.16000	39.1350	39.1550	-0.356%	775	-0.587%
2026-05-14	39.3500	39.37000	39.2950	39.2950	-0.038%	3,208	-0.941%
2026-05-13	39.2900	39.32000	39.2850	39.3099	-0.000%	2,290	-0.979%
2026-05-12	39.3100	39.31000	39.3000	39.3100	-0.253%	1,262	-0.979%
2026-05-11	39.4900	39.49000	39.4097	39.4097	-0.188%	1,051	-1.230%
2026-05-08	39.4800	39.49000	39.4800	39.4839	+0.161%	6,973	-1.415%
2026-05-07	39.5700	39.57000	39.4200	39.4205	-0.187%	7,272	-1.257%
2026-05-06	39.5000	39.50000	39.4942	39.4942	+0.354%	2,193	-1.441%
2026-05-05	39.3400	39.37000	39.3400	39.3550	+0.113%	4,549	-1.092%
2026-05-04	39.3800	39.38000	39.2700	39.3106	-0.201%	4,851	-0.981%
2026-05-01	39.4000	39.46000	39.3800	39.3897	+0.037%	1,083	-1.179%
2026-04-30	39.3800	39.38000	39.3300	39.3750	+0.178%	10,232	-1.143%
2026-04-29	39.3600	39.36000	39.3050	39.3050	-0.682%	12,593	-0.967%
2026-04-28	39.5900	39.59000	39.5400	39.5750	-0.101%	6,301	-1.642%
2026-04-27	39.6600	39.66000	39.6150	39.6150	-0.111%	3,548	-1.742%
2026-04-24	39.6000	39.65920	39.6000	39.6592	+0.099%	1,204	-1.851%
2026-04-23	39.6800	39.68000	39.6200	39.6200	-0.125%	4,543	-1.754%
2026-04-22	39.6700	39.67990	39.6695	39.6695	+0.101%	650	-1.877%
2026-04-21	39.7400	39.74000	39.6293	39.6293	-0.304%	3,740	-1.777%
2026-04-20	39.7300	39.75000	39.7300	39.7500	+0.013%	11,100	-2.075%
2026-04-17	39.7450	39.74500	39.7450	39.7450	+0.392%	449	-2.063%
2026-04-16	39.6300	39.64000	39.5897	39.5897	-0.139%	818	-1.679%
2026-04-15	39.6500	39.66000	39.6300	39.6450	-0.023%	7,801	-1.816%
2026-04-14	39.6100	39.65430	39.6100	39.6543	+0.276%	1,112	-1.839%
2026-04-13	39.4999	39.54500	39.4700	39.5450	+0.203%	3,710	-1.568%
2026-04-10	39.5200	39.52000	39.4650	39.4650	-0.121%	318	-1.368%
2026-04-09	39.4900	39.63000	39.4900	39.5128	+0.126%	4,042	-1.487%
2026-04-08	39.5300	39.53000	39.4600	39.4632	+0.287%	2,538	-1.364%
2026-04-07	39.2400	39.35030	39.2200	39.3503	+0.091%	3,912	-1.081%
2026-04-06	39.3250	39.32500	39.3000	39.3145	-0.028%	4,022	-0.990%
2026-04-02	39.3200	39.32560	39.3132	39.3256	+0.244%	1,000	-1.018%
2026-04-01	39.2750	39.27500	39.2297	39.2297	+0.136%	8,902	-0.776%
2026-03-31	39.1400	39.17640	39.1400	39.1764	+0.234%	1,339	-0.641%
2026-03-30	39.0900	39.13000	39.0850	39.0850	+0.231%	1,733	-0.409%
2026-03-27	38.9900	39.00900	38.9900	38.9950	-0.201%	2,223	-0.179%
2026-03-26	39.1100	39.11000	39.0736	39.0736	-0.366%	124,510	-0.380%
2026-03-25	39.2200	39.23000	39.2150	39.2173	+0.234%	2,088	-0.745%
2026-03-24	39.1900	39.19000	39.1256	39.1256	-0.169%	718	-0.512%
2026-03-23	39.1200	39.19200	39.1200	39.1920	+0.197%	2,690	-0.681%
2026-03-20	39.2600	39.26000	39.1150	39.1150	-0.634%	437	-0.485%
2026-03-19	39.2900	39.36470	39.2900	39.3647	+0.022%	307	-1.117%
2026-03-18	39.4400	39.44000	39.3560	39.3560	-0.339%	117	-1.095%
2026-03-17	39.4900	39.49000	39.4900	39.4900	+0.266%	5	-1.430%
2026-03-16	39.4150	39.41500	39.3851	39.3851	+0.191%	1,347	-1.168%
2026-03-13	39.3200	39.32000	39.3100	39.3100	-0.165%	428	-0.979%
2026-03-12	39.4700	39.47000	39.3600	39.3750	-0.392%	2,011	-1.143%
2026-03-11	39.6000	39.61000	39.5300	39.5300	-0.265%	8,239	-1.530%
2026-03-10	39.7300	39.73000	39.6350	39.6350	-0.298%	898	-1.791%
2026-03-09	39.6300	39.75340	39.6300	39.7534	+0.244%	357	-2.084%
2026-03-06	39.6900	39.69000	39.6000	39.6567	-0.184%	3,964	-1.845%
2026-03-05	39.7600	39.84000	39.7292	39.7297	-0.177%	5,100	-2.025%
2026-03-04	39.8200	39.83000	39.8000	39.8000	-0.061%	641	-2.198%
2026-03-03	39.7180	39.83000	39.7180	39.8244	-0.189%	1,065	-2.258%
2026-03-02	39.9100	39.91000	39.8800	39.9000	-0.350%	4,272	-2.443%
2026-02-27	40.0500	40.07000	40.0300	40.0400	-0.244%	6,937	-2.784%
2026-02-26	40.1379	40.13790	40.1379	40.1379	+0.061%	9	-3.022%
2026-02-25	40.1300	40.13000	40.1100	40.1134	-0.031%	6,027	-2.962%
2026-02-24	40.1600	40.16000	40.1259	40.1259	-0.066%	1,908	-2.993%
2026-02-23	40.1300	40.18000	40.1300	40.1524	+0.168%	674	-3.057%
2026-02-20	40.0850	40.08500	40.0850	40.0850	+0.005%	126	-2.894%
2026-02-19	40.0804	40.09900	40.0800	40.0831	+0.023%	371	-2.889%
2026-02-18	40.0800	40.11000	40.0737	40.0737	-0.090%	4,244	-2.866%
2026-02-17	40.1300	40.13000	40.1000	40.1096	+0.036%	26,989	-2.953%
2026-02-13	40.0950	40.09500	40.0950	40.0950	+0.300%	3	-2.918%
2026-02-12	39.9200	39.99000	39.9200	39.9750	+0.250%	2,398	-2.626%
2026-02-11	39.8600	39.90000	39.8600	39.8752	-0.144%	4,107	-2.383%
2026-02-10	39.9500	39.97000	39.9300	39.9326	+0.182%	9,918	-2.523%
2026-02-09	39.8250	39.86500	39.8250	39.8600	+0.082%	1,781	-2.345%
2026-02-06	39.8200	39.83000	39.8200	39.8274	+0.044%	945	-2.266%
2026-02-05	39.7635	39.81000	39.7635	39.8100	+0.277%	1,720	-2.223%
2026-02-04	39.7100	39.71000	39.6964	39.7002	-0.050%	1,494	-1.952%
2026-02-03	39.7100	39.73000	39.7000	39.7200	+0.028%	1,273	-2.001%
2026-02-02	39.7300	39.73930	39.7088	39.7088	-0.065%	1,994	-1.974%
2026-01-30	39.7500	39.75000	39.7335	39.7346	-0.252%	903	-2.037%
2026-01-29	39.8500	39.86000	39.8350	39.8350	+0.112%	1,541	-2.284%
2026-01-28	39.8300	39.83000	39.7905	39.7905	-0.065%	385	-2.175%
2026-01-27	39.8250	39.83990	39.8165	39.8165	-0.059%	525	-2.239%
2026-01-26	39.8700	40.39000	39.8400	39.8400	+0.101%	8,088	-2.296%
2026-01-23	39.7800	39.80000	39.7800	39.8000	+0.038%	299	-2.198%
2026-01-22	39.7700	39.80000	39.7700	39.7850	+0.025%	3,788	-2.161%
2026-01-21	39.7350	39.77500	39.7350	39.7750	+0.227%	228	-2.137%
2026-01-20	39.7300	39.73000	39.6850	39.6850	-0.264%	850	-1.915%
2026-01-16	39.8700	39.87000	39.7900	39.7900	-0.175%	4,089	-2.174%
2026-01-15	39.8900	39.89000	39.8599	39.8599	-0.075%	330	-2.345%
2026-01-14	39.8400	39.89280	39.8400	39.8900	+0.163%	1,511	-2.419%
2026-01-13	39.8250	39.84000	39.8250	39.8250	+0.062%	2,804	-2.260%
2026-01-12	39.8250	39.82500	39.8003	39.8003	-0.049%	996	-2.199%
2026-01-09	39.8300	39.83000	39.8200	39.8200	+0.081%	250	-2.247%
2026-01-08	39.8100	39.81000	39.7876	39.7876	-0.194%	3,809	-2.168%
2026-01-07	39.8800	39.99000	39.8650	39.8650	+0.113%	3,268	-2.358%
2026-01-06	39.7900	39.82000	39.7680	39.8200	0.000%	1,025	-2.247%
2026-01-05	39.8200	39.82000	39.8200	39.8200	+0.176%	13	-2.247%
2026-01-02	39.7500	39.75000	39.7500	39.7500	-0.024%	3	-2.075%
2025-12-31	39.7595	39.75950	39.7595	39.7595	-0.152%	19	-2.099%
2025-12-30	39.8344	39.83440	39.8200	39.8200	-0.462%	503	-2.247%
2025-12-29	40.0100	40.01000	40.0050	40.0050	+0.112%	155	-2.699%
2025-12-26	40.0000	40.01000	39.9601	39.9601	+0.063%	6,718	-2.590%
2025-12-24	39.9000	39.93500	39.9000	39.9350	+0.150%	116	-2.529%
2025-12-23	39.8700	39.87500	39.8600	39.8750	+0.038%	2,266	-2.382%
2025-12-22	39.8650	39.87000	39.8580	39.8600	-0.013%	1,477	-2.345%
2025-12-19	39.9100	39.91000	39.8650	39.8650	-0.145%	6,533	-2.358%
2025-12-18	39.8900	39.92270	39.8900	39.9227	+0.208%	128	-2.499%
2025-12-17	39.8400	39.95270	39.8400	39.8400	-0.063%	5,003	-2.296%
2025-12-16	39.8200	39.87000	39.8200	39.8650	+0.163%	467	-2.358%
2025-12-15	39.8250	39.82500	39.8000	39.8000	+0.088%	361	-2.198%
2025-12-12	39.7784	39.77840	39.7650	39.7650	-0.188%	451	-2.112%
2025-12-11	39.8700	39.87000	39.8400	39.8400	-0.038%	103	-2.296%
2025-12-10	39.8400	39.85500	39.8400	39.8550	+0.226%	1,619	-2.333%
2025-12-09	39.7700	39.77000	39.7600	39.7650	-0.088%	3,445	-2.112%
2025-12-08	39.7798	39.81000	39.7700	39.8000	-0.100%	1,739	-2.198%
2025-12-05	39.8700	39.87000	39.8300	39.8400	-0.113%	1,349	-2.296%
2025-12-04	39.8866	39.88700	39.8800	39.8850	-0.138%	2,879	-2.407%
2025-12-03	39.9300	39.95130	39.9196	39.9400	+0.113%	2,603	-2.541%
2025-12-02	39.8950	39.89500	39.8950	39.8950	+0.063%	4	-2.431%
2025-12-01	39.8700	39.87000	39.8700	39.8700	-0.243%	1,067	-2.370%
2025-11-28	39.9600	39.97000	39.9600	39.9672	-0.032%	560	-2.607%
2025-11-26	39.9900	39.99000	39.9800	39.9800	-0.150%	1,000	-2.639%
2025-11-25	40.0500	40.05000	40.0400	40.0400	+0.150%	142	-2.784%
2025-11-24	39.9686	39.99000	39.9686	39.9800	+0.125%	1,700	-2.639%
2025-11-21	39.9105	39.93000	39.9100	39.9300	+0.201%	3,225	-2.517%
2025-11-20	39.8800	39.88000	39.8500	39.8500	+0.100%	1,157	-2.321%
2025-11-19	39.8694	39.87000	39.8100	39.8100	-0.038%	16,164	-2.223%
2025-11-18	39.8300	39.83000	39.8199	39.8250	+0.075%	790	-2.260%
2025-11-17	39.8011	39.81000	39.7950	39.7950	+0.025%	5,527	-2.186%
2025-11-14	39.8900	39.89000	39.7850	39.7850	-0.063%	553	-2.161%
2025-11-13	39.8100	39.81000	39.8100	39.8100	-0.226%	53	-2.223%
2025-11-12	39.9300	39.93000	39.9002	39.9002	-0.090%	223	-2.444%
2025-11-11	39.9363	39.93630	39.9363	39.9363	+0.191%	33	-2.532%
2025-11-10	39.8683	39.88000	39.8600	39.8600	-0.038%	780	-2.345%
2025-11-07	39.8830	39.89000	39.8750	39.8750	+0.013%	227	-2.382%
2025-11-06	39.8600	40.27000	39.8600	39.8700	+0.188%	8,542	-2.370%
2025-11-05	39.8300	39.83000	39.7950	39.7950	-0.201%	4,825	-2.186%
2025-11-04	39.8766	39.88000	39.8700	39.8750	+0.088%	3,503	-2.382%
2025-11-03	39.8400	39.84000	39.8400	39.8400	-0.182%	128	-2.296%
2025-10-31	39.9200	40.04000	39.9100	39.9127	-0.056%	28,127	-2.474%
2025-10-30	39.9348	39.96000	39.9300	39.9350	-0.476%	4,704	-2.529%
2025-10-29	40.2400	40.24000	40.1261	40.1261	-0.382%	700	-2.993%
2025-10-27	40.2900	40.31000	40.2500	40.2800	+0.050%	1,516	-3.364%
2025-10-24	40.2900	40.29000	40.2500	40.2600	+0.027%	557	-3.316%
2025-10-20	40.2500	40.25000	40.2200	40.2492	+0.099%	486	-3.290%
2025-10-17	40.2100	40.21000	40.1700	40.2094	-0.051%	4,766	-3.194%
2025-10-16	40.1300	40.25000	40.1205	40.2300	+0.221%	6,483	-3.244%
2025-10-15	40.1840	40.18400	40.1400	40.1411	-0.035%	1,382	-3.029%
2025-10-14	40.1700	40.17000	40.1552	40.1552	+0.128%	1,829	-3.063%
2025-10-13	40.1400	40.14000	40.1037	40.1037	+0.171%	101	-2.939%
2025-10-10	40.0800	40.08000	40.0354	40.0354	+0.226%	455	-2.773%
2025-10-09	39.9499	39.96000	39.9450	39.9450	-0.089%	3,443	-2.553%
2025-10-08	40.0250	40.02500	39.9804	39.9804	-0.086%	1,834	-2.640%
2025-10-07	40.0050	40.03000	40.0050	40.0150	+0.125%	2,843	-2.724%
2025-10-06	40.0080	40.00800	39.9600	39.9650	-0.125%	6,997	-2.602%
2025-10-03	40.0500	40.06000	40.0150	40.0150	-0.100%	1,872	-2.724%
2025-10-02	40.0700	40.07000	40.0550	40.0550	+0.075%	290	-2.821%
2025-10-01	40.0250	40.02500	40.0250	40.0250	+0.100%	2	-2.748%
2025-09-30	39.9850	39.98500	39.9800	39.9850	+0.088%	808	-2.651%
2025-09-29	39.9500	39.95000	39.9500	39.9500	+0.149%	2	-2.565%
2025-09-26	39.9000	39.90000	39.8906	39.8906	+0.027%	1,210	-2.420%
2025-09-25	39.8800	39.88000	39.8300	39.8800	-0.187%	6,322	-2.394%
2025-09-24	40.0000	40.01000	39.9547	39.9547	0.000%	970,937	-2.577%

.dark-mode .DLCfPW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DLCfPW{ color: #333333; background-color: white; border: 2px solid #333333; }DYNBHartford Dynamic Bond ETFstock NASDAQ ETF

DYNB
Hartford Dynamic Bond ETF
stock NASDAQ ETF