HTRB
Hartford Total Return Bond ETF
stockNYSEETF

Market OpenOct 5, 2026 2:02:11 PM EDT

31.98USD-0.281%(-0.09)233,270

31.97Bid31.98Ask0.01Spread

HTRB Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-05	32.01	32.01	31.97	31.98	-0.281%	233,270	0.000%
2026-10-02	32.20	32.23	32.04	32.07	-0.125%	409,189	-0.281%
2026-10-01	31.97	32.16	31.95	32.11	+0.187%	346,860	-0.405%
2026-09-30	32.15	32.15	32.00	32.05	-0.218%	382,680	-0.218%
2026-09-29	32.14	32.14	32.02	32.12	-0.496%	155,498	-0.436%
2026-09-28	32.30	32.34	32.22	32.28	-0.493%	321,325	-0.929%
2026-09-25	32.41	32.44	32.30	32.44	+0.309%	253,867	-1.418%
2026-09-24	32.55	32.56	32.34	32.34	-0.645%	246,068	-1.113%
2026-09-23	32.78	32.79	32.48	32.55	-0.883%	230,003	-1.751%
2026-09-22	32.85	32.85	32.76	32.84	+0.061%	249,560	-2.619%
2026-09-21	32.81	32.84	32.78	32.82	+0.290%	200,660	-2.559%
2026-09-18	32.78	32.78	32.72	32.73	-0.381%	215,360	-2.277%
2026-09-17	32.83	32.87	32.80	32.85	+0.489%	244,925	-2.648%
2026-09-16	32.75	32.86	32.67	32.69	-0.031%	206,059	-2.172%
2026-09-15	32.70	32.71	32.66	32.70	-0.092%	346,189	-2.202%
2026-09-14	32.70	32.80	32.66	32.73	0.000%	1,377,772	-2.291%
2026-09-11	32.85	32.85	32.72	32.73	-0.213%	167,960	-2.291%
2026-09-10	32.86	32.90	32.77	32.80	-0.606%	336,769	-2.500%
2026-09-09	33.06	33.08	32.98	33.00	-0.242%	244,284	-3.091%
2026-09-08	33.13	33.14	33.06	33.08	-0.091%	96,575	-3.325%
2026-09-04	33.11	33.13	33.09	33.11	+0.060%	130,988	-3.413%
2026-09-03	33.15	33.15	33.09	33.09	+0.091%	175,910	-3.354%
2026-09-02	33.06	33.06	33.01	33.06	+0.091%	204,167	-3.267%
2026-09-01	33.08	33.13	33.02	33.03	-0.332%	234,753	-3.179%
2026-08-31	33.16	33.16	33.10	33.14	-0.151%	198,820	-3.500%
2026-08-28	33.29	33.31	33.17	33.19	-0.673%	185,602	-3.646%
2026-08-27	33.43	33.45	33.40	33.41	-0.075%	223,517	-4.294%
2026-08-26	33.42	33.44	33.38	33.44	0.000%	646,748	-4.366%
2026-08-25	33.39	33.47	33.38	33.44	+0.375%	282,761	-4.366%
2026-08-24	33.29	33.34	33.28	33.31	+0.226%	164,721	-4.007%
2026-08-21	33.28	33.29	33.23	33.24	-0.120%	130,131	-3.791%
2026-08-20	33.29	33.33	33.26	33.28	-0.344%	320,503	-3.906%
2026-08-19	33.41	33.41	33.33	33.40	+0.406%	218,319	-4.237%
2026-08-18	33.21	33.28	33.21	33.26	+0.043%	463,759	-3.848%
2026-08-17	33.28	33.30	33.23	33.25	-0.148%	235,123	-3.807%
2026-08-14	33.38	33.39	33.28	33.30	-0.285%	157,645	-3.950%
2026-08-13	33.39	33.45	33.38	33.39	+0.361%	184,542	-4.223%
2026-08-12	33.32	33.32	33.26	33.27	+0.060%	120,483	-3.877%
2026-08-11	33.27	33.29	33.23	33.25	+0.120%	218,146	-3.820%
2026-08-10	33.28	33.33	33.21	33.21	-0.345%	177,817	-3.704%
2026-08-07	33.35	33.35	33.28	33.33	+0.226%	224,301	-4.036%
2026-08-06	33.32	33.33	33.24	33.25	-0.345%	1,165,016	-3.820%
2026-08-05	33.34	33.38	33.32	33.37	+0.090%	136,182	-4.151%
2026-08-04	33.32	33.35	33.29	33.34	+0.467%	182,444	-4.065%
2026-08-03	33.17	33.31	33.16	33.18	+0.242%	150,756	-3.617%
2026-07-31	33.14	33.15	33.05	33.10	-0.316%	342,237	-3.384%
2026-07-30	33.22	33.22	33.17	33.20	-0.285%	142,881	-3.689%
2026-07-29	33.43	33.43	33.30	33.30	-0.478%	505,720	-3.964%
2026-07-28	33.39	33.47	33.39	33.46	+0.255%	166,340	-4.423%
2026-07-27	33.38	33.38	33.34	33.38	+0.225%	117,268	-4.180%
2026-07-24	33.27	33.35	33.27	33.30	+0.181%	138,420	-3.964%
2026-07-23	33.25	33.29	33.24	33.24	-0.330%	174,088	-3.791%
2026-07-22	33.39	33.40	33.34	33.35	-0.224%	128,336	-4.108%
2026-07-21	33.47	33.47	33.41	33.42	-0.224%	165,013	-4.323%
2026-07-20	33.56	33.57	33.48	33.50	-0.253%	120,134	-4.537%
2026-07-17	33.61	33.63	33.57	33.59	+0.045%	106,169	-4.779%
2026-07-16	33.50	33.57	33.50	33.57	+0.030%	145,380	-4.736%
2026-07-15	33.53	33.59	33.52	33.56	+0.149%	134,916	-4.708%
2026-07-14	33.51	33.56	33.48	33.51	+0.254%	156,394	-4.566%
2026-07-13	33.49	33.52	33.42	33.42	-0.373%	158,617	-4.323%
2026-07-10	33.58	33.59	33.53	33.55	-0.060%	137,892	-4.680%
2026-07-09	33.53	33.63	33.53	33.57	+0.143%	206,716	-4.736%
2026-07-08	33.52	33.54	33.46	33.52	-0.158%	126,798	-4.600%
2026-07-07	33.68	33.68	33.56	33.58	-0.519%	145,110	-4.751%
2026-07-06	33.71	33.75	33.68	33.75	+0.148%	229,445	-5.244%
2026-07-02	33.68	33.73	33.67	33.70	+0.089%	187,914	-5.104%
2026-07-01	33.67	33.71	33.67	33.67	-0.193%	172,811	-5.019%
2026-06-30	33.86	33.86	33.73	33.73	-0.369%	183,913	-5.202%
2026-06-29	33.85	33.87	33.84	33.86	-0.353%	404,364	-5.552%
2026-06-26	33.96	33.99	33.93	33.98	+0.162%	116,934	-5.886%
2026-06-25	33.94	33.98	33.92	33.92	+0.074%	134,782	-5.733%
2026-06-24	33.87	33.91	33.85	33.90	+0.444%	155,387	-5.664%
2026-06-23	33.74	33.78	33.72	33.75	+0.119%	116,118	-5.244%
2026-06-22	33.72	33.76	33.69	33.71	-0.237%	133,142	-5.132%
2026-06-18	33.83	33.87	33.79	33.79	+0.208%	201,217	-5.357%
2026-06-17	33.84	33.88	33.70	33.72	-0.384%	387,308	-5.160%
2026-06-16	33.80	33.87	33.80	33.85	+0.267%	232,624	-5.524%
2026-06-15	33.82	33.84	33.76	33.76	+0.059%	135,826	-5.273%
2026-06-12	33.73	33.76	33.68	33.74	-0.089%	138,659	-5.216%
2026-06-11	33.62	33.77	33.60	33.77	+0.506%	194,597	-5.301%
2026-06-10	33.64	33.66	33.56	33.60	-0.059%	194,149	-4.821%
2026-06-09	33.63	33.63	33.57	33.62	+0.209%	275,329	-4.878%
2026-06-08	33.60	33.64	33.55	33.55	-0.030%	215,291	-4.680%
2026-06-05	33.63	33.63	33.55	33.56	-0.386%	191,229	-4.708%
2026-06-04	33.70	33.73	33.67	33.69	+0.089%	229,712	-5.076%
2026-06-03	33.66	33.69	33.60	33.66	-0.237%	243,572	-4.991%
2026-06-02	33.76	33.76	33.70	33.74	+0.030%	264,894	-5.216%
2026-06-01	33.67	33.73	33.62	33.73	-0.030%	215,636	-5.188%
2026-05-29	33.75	33.78	33.72	33.74	+0.089%	161,886	-5.216%
2026-05-28	33.64	33.72	33.62	33.71	-0.119%	241,428	-5.132%
2026-05-27	33.75	33.79	33.73	33.75	+0.059%	1,878,967	-5.244%
2026-05-26	33.74	33.74	33.68	33.73	+0.387%	712,267	-5.188%
2026-05-22	33.61	33.62	33.52	33.60	+0.089%	207,033	-4.821%
2026-05-21	33.45	33.57	33.41	33.57	+0.149%	135,747	-4.736%
2026-05-20	33.34	33.55	33.34	33.52	+0.540%	275,513	-4.594%
2026-05-19	33.33	33.38	33.28	33.34	-0.359%	386,227	-4.079%
2026-05-18	33.52	33.54	33.42	33.46	-0.149%	563,338	-4.423%
2026-05-15	33.54	33.54	33.47	33.51	-0.534%	171,608	-4.566%
2026-05-14	33.76	33.78	33.69	33.69	-0.059%	148,352	-5.076%
2026-05-13	33.70	33.72	33.65	33.71	+0.059%	427,186	-5.132%
2026-05-12	33.74	33.74	33.68	33.69	-0.325%	121,037	-5.076%
2026-05-11	33.85	33.87	33.80	33.80	-0.295%	109,803	-5.385%
2026-05-08	33.91	33.97	33.83	33.90	+0.296%	289,969	-5.664%
2026-05-07	33.93	33.94	33.80	33.80	-0.236%	117,933	-5.385%
2026-05-06	33.86	33.90	33.84	33.88	+0.415%	111,686	-5.608%
2026-05-05	33.71	33.76	33.70	33.74	+0.178%	158,833	-5.216%
2026-05-04	33.76	33.76	33.63	33.68	-0.326%	116,175	-5.048%
2026-05-01	33.77	33.86	33.72	33.79	+0.148%	208,790	-5.357%
2026-04-30	33.76	33.78	33.72	33.74	+0.119%	133,662	-5.216%
2026-04-29	33.77	33.77	33.67	33.70	-0.736%	157,504	-5.104%
2026-04-28	33.97	33.97	33.91	33.95	-0.059%	272,337	-5.803%
2026-04-27	34.01	34.04	33.96	33.97	-0.206%	128,397	-5.858%
2026-04-24	33.97	34.06	33.95	34.04	+0.177%	154,293	-6.052%
2026-04-23	34.04	34.06	33.94	33.98	-0.118%	128,921	-5.886%
2026-04-22	34.08	34.09	34.01	34.02	+0.088%	154,495	-5.996%
2026-04-21	34.07	34.10	33.98	33.99	-0.381%	190,976	-5.914%
2026-04-20	34.14	34.14	34.08	34.12	0.000%	129,675	-6.272%
2026-04-17	34.13	34.16	34.10	34.12	+0.353%	196,308	-6.272%
2026-04-16	34.08	34.08	33.98	34.00	-0.118%	152,171	-5.941%
2026-04-15	34.06	34.06	34.01	34.04	-0.088%	730,915	-6.052%
2026-04-14	33.99	34.09	33.98	34.07	+0.206%	121,580	-6.134%
2026-04-13	33.91	34.00	33.90	34.00	+0.206%	1,204,363	-5.941%
2026-04-10	33.96	33.96	33.88	33.93	-0.088%	145,222	-5.747%
2026-04-09	33.93	34.02	33.88	33.96	+0.059%	250,296	-5.830%
2026-04-08	34.02	34.02	33.90	33.94	+0.325%	155,071	-5.775%
2026-04-07	33.80	33.85	33.70	33.83	+0.030%	260,078	-5.469%
2026-04-06	33.79	33.85	33.79	33.82	-0.089%	216,697	-5.441%
2026-04-02	33.78	33.88	33.73	33.85	+0.178%	209,764	-5.524%
2026-04-01	33.75	33.81	33.74	33.79	+0.148%	219,017	-5.357%
2026-03-31	33.75	33.81	33.70	33.74	+0.238%	634,335	-5.216%
2026-03-30	33.67	33.71	33.65	33.66	+0.149%	282,115	-4.991%
2026-03-27	33.54	33.65	33.54	33.61	-0.030%	364,875	-4.850%
2026-03-26	33.76	33.77	33.62	33.62	-0.650%	278,847	-4.878%
2026-03-25	33.84	33.85	33.78	33.84	+0.415%	1,954,890	-5.496%
2026-03-24	33.67	33.76	33.61	33.70	-0.207%	443,529	-5.104%
2026-03-23	33.76	33.84	33.70	33.77	+0.357%	172,038	-5.301%
2026-03-20	33.81	33.83	33.65	33.65	-0.825%	232,737	-4.963%
2026-03-19	33.85	33.98	33.85	33.93	+0.015%	358,660	-5.747%
2026-03-18	34.05	34.05	33.92	33.92	-0.426%	259,831	-5.733%
2026-03-17	34.06	34.08	34.05	34.07	+0.294%	178,248	-6.134%
2026-03-16	33.97	34.00	33.95	33.97	+0.355%	153,026	-5.858%
2026-03-13	33.95	33.96	33.83	33.85	-0.147%	219,151	-5.524%
2026-03-12	34.01	34.01	33.86	33.90	-0.411%	737,057	-5.664%
2026-03-11	34.11	34.13	34.03	34.04	-0.468%	940,678	-6.052%
2026-03-10	34.27	34.28	34.17	34.20	-0.262%	183,504	-6.491%
2026-03-09	34.12	34.30	34.12	34.29	+0.322%	156,052	-6.737%
2026-03-06	34.14	34.25	34.10	34.18	-0.117%	240,151	-6.437%
2026-03-05	34.27	34.27	34.20	34.22	-0.378%	479,390	-6.546%
2026-03-04	34.36	34.37	34.32	34.35	+0.029%	324,525	-6.900%
2026-03-03	34.26	34.40	34.23	34.34	-0.174%	257,119	-6.872%
2026-03-02	34.47	34.47	34.35	34.40	-0.463%	197,287	-7.035%
2026-02-27	34.56	34.58	34.54	34.56	-0.202%	161,827	-7.465%
2026-02-26	34.60	34.63	34.58	34.63	+0.232%	325,680	-7.652%
2026-02-25	34.54	34.58	34.54	34.55	-0.087%	235,904	-7.438%
2026-02-24	34.58	34.59	34.54	34.58	-0.029%	304,352	-7.519%
2026-02-23	34.54	34.63	34.54	34.59	+0.203%	1,366,984	-7.546%
2026-02-20	34.52	34.53	34.46	34.52	0.000%	613,753	-7.358%
2026-02-19	34.52	34.54	34.49	34.52	0.000%	188,226	-7.358%
2026-02-18	34.54	34.54	34.50	34.52	-0.116%	110,949	-7.358%
2026-02-17	34.58	34.59	34.54	34.56	+0.029%	150,213	-7.465%
2026-02-13	34.54	34.56	34.52	34.55	+0.174%	289,399	-7.438%
2026-02-12	34.39	34.49	34.36	34.49	+0.525%	253,514	-7.277%
2026-02-11	34.33	34.37	34.30	34.31	-0.204%	281,720	-6.791%
2026-02-10	34.38	34.40	34.36	34.38	+0.292%	521,203	-6.981%
2026-02-09	34.24	34.29	34.23	34.28	+0.058%	209,344	-6.709%
2026-02-06	34.27	34.27	34.21	34.26	-0.029%	339,306	-6.655%
2026-02-05	34.20	34.27	34.16	34.27	+0.528%	301,072	-6.682%
2026-02-04	34.11	34.15	34.09	34.09	-0.088%	560,025	-6.189%
2026-02-03	34.09	34.14	34.09	34.12	+0.059%	380,670	-6.272%
2026-02-02	34.15	34.17	34.10	34.10	-0.176%	367,046	-6.217%
2026-01-30	34.16	34.18	34.13	34.16	-0.350%	361,892	-6.382%
2026-01-29	34.21	34.30	34.21	34.28	+0.058%	539,094	-6.709%
2026-01-28	34.24	34.26	34.20	34.26	+0.029%	345,844	-6.655%
2026-01-27	34.27	34.31	34.25	34.25	-0.088%	635,016	-6.628%
2026-01-26	34.30	34.31	34.27	34.28	+0.117%	422,722	-6.709%
2026-01-23	34.24	34.25	34.19	34.24	+0.117%	303,214	-6.600%
2026-01-22	34.21	34.22	34.14	34.20	+0.029%	817,930	-6.491%
2026-01-21	34.09	34.20	34.09	34.19	+0.088%	1,892,224	-6.464%
2026-01-20	34.08	34.20	34.08	34.16	-0.204%	6,865,460	-6.382%
2026-01-16	34.30	34.30	34.21	34.23	-0.204%	490,722	-6.573%
2026-01-15	34.35	34.35	34.29	34.30	-0.058%	466,637	-6.764%
2026-01-14	34.28	34.33	34.27	34.32	+0.175%	208,959	-6.818%
2026-01-13	34.28	34.28	34.23	34.26	+0.117%	292,502	-6.655%
2026-01-12	34.21	34.27	34.20	34.22	-0.058%	168,225	-6.546%
2026-01-09	34.23	34.29	34.19	34.24	+0.205%	880,923	-6.600%
2026-01-08	34.15	34.19	34.15	34.17	-0.117%	102,326	-6.409%
2026-01-07	34.26	34.26	34.19	34.21	+0.073%	147,531	-6.519%
2026-01-06	34.19	34.19	34.12	34.19	+0.015%	183,938	-6.450%
2026-01-05	34.17	34.21	34.15	34.18	+0.170%	129,795	-6.437%
2026-01-02	34.18	34.19	34.11	34.12	-0.082%	202,733	-6.277%
2025-12-31	34.19	34.23	34.15	34.15	-0.205%	116,824	-6.354%
2025-12-30	34.20	34.24	34.19	34.22	-0.754%	151,447	-6.546%
2025-12-29	34.51	34.51	34.46	34.48	+0.058%	106,785	-7.251%
2025-12-26	34.47	34.49	34.42	34.46	+0.058%	62,543	-7.197%
2025-12-24	34.39	34.44	34.37	34.44	+0.291%	39,773	-7.143%
2025-12-23	34.26	34.35	34.26	34.34	-0.029%	115,062	-6.872%
2025-12-22	34.38	34.38	34.33	34.35	-0.029%	216,956	-6.900%
2025-12-19	34.39	34.40	34.35	34.36	-0.087%	179,625	-6.927%
2025-12-18	34.41	34.42	34.38	34.39	+0.146%	172,560	-7.008%
2025-12-17	34.30	34.35	34.30	34.34	-0.029%	113,702	-6.872%
2025-12-16	34.25	34.35	34.25	34.35	+0.233%	240,070	-6.900%
2025-12-15	34.31	34.33	34.25	34.27	+0.088%	100,381	-6.682%
2025-12-12	34.28	34.28	34.22	34.24	-0.262%	90,551	-6.600%
2025-12-11	34.39	34.41	34.33	34.33	-0.058%	143,466	-6.845%
2025-12-10	34.25	34.35	34.22	34.35	+0.292%	240,232	-6.900%
2025-12-09	34.35	34.35	34.23	34.25	-0.058%	221,143	-6.628%
2025-12-08	34.35	34.35	34.22	34.27	-0.117%	164,836	-6.682%
2025-12-05	34.37	34.38	34.29	34.31	-0.175%	113,886	-6.791%
2025-12-04	34.41	34.41	34.35	34.37	-0.232%	146,768	-6.954%
2025-12-03	34.42	34.46	34.39	34.45	+0.145%	159,968	-7.170%
2025-12-02	34.36	34.41	34.34	34.40	+0.116%	185,204	-7.035%
2025-12-01	34.36	34.38	34.34	34.36	-0.377%	110,300	-6.927%
2025-11-28	34.53	34.53	34.48	34.49	-0.174%	38,028	-7.277%
2025-11-26	34.53	34.55	34.45	34.55	-0.202%	136,066	-7.438%
2025-11-25	34.60	34.66	34.56	34.62	+0.232%	154,968	-7.626%
2025-11-24	34.54	34.55	34.49	34.54	+0.174%	301,760	-7.412%
2025-11-21	34.48	34.49	34.41	34.48	+0.320%	125,348	-7.251%
2025-11-20	34.41	34.42	34.37	34.37	+0.102%	287,430	-6.954%
2025-11-19	34.42	34.42	34.32	34.34	-0.073%	294,139	-6.859%
2025-11-18	34.40	34.42	34.32	34.36	+0.029%	162,711	-6.927%
2025-11-17	34.35	34.37	34.33	34.35	+0.117%	235,540	-6.900%
2025-11-14	34.44	34.44	34.31	34.31	-0.291%	178,705	-6.791%
2025-11-13	34.44	34.45	34.38	34.41	-0.174%	130,072	-7.062%
2025-11-12	34.49	34.50	34.46	34.47	-0.116%	154,111	-7.224%
2025-11-11	34.49	34.54	34.45	34.51	+0.320%	179,783	-7.331%
2025-11-10	34.42	34.43	34.38	34.40	-0.058%	138,104	-7.035%
2025-11-07	34.38	34.45	34.37	34.42	-0.058%	124,852	-7.089%
2025-11-06	34.40	34.44	34.38	34.44	+0.437%	345,971	-7.143%
2025-11-05	34.38	34.39	34.28	34.29	-0.320%	222,914	-6.737%
2025-11-04	34.38	34.43	34.38	34.40	+0.087%	202,903	-7.035%
2025-11-03	34.36	34.39	34.34	34.37	-0.087%	168,712	-6.954%
2025-10-31	34.45	34.47	34.40	34.40	-0.087%	135,450	-7.035%
2025-10-30	34.39	34.49	34.39	34.43	-0.578%	202,785	-7.116%
2025-10-29	34.81	34.81	34.62	34.63	-0.517%	211,522	-7.652%
2025-10-28	34.79	34.82	34.77	34.81	+0.072%	258,449	-8.130%
2025-10-27	34.73	34.79	34.70	34.78	+0.115%	154,393	-8.064%
2025-10-24	34.77	34.77	34.70	34.74	+0.072%	124,343	-7.958%
2025-10-23	34.72	34.75	34.69	34.72	-0.115%	170,235	-7.892%
2025-10-22	34.76	34.79	34.73	34.76	0.000%	112,555	-7.998%
2025-10-21	34.79	34.79	34.75	34.76	+0.115%	139,620	-7.998%
2025-10-20	34.73	34.73	34.69	34.72	+0.173%	477,997	-7.892%
2025-10-17	34.68	34.69	34.63	34.66	-0.115%	99,419	-7.732%
2025-10-16	34.56	34.71	34.56	34.70	+0.376%	237,361	-7.839%
2025-10-15	34.64	34.65	34.55	34.57	-0.043%	135,402	-7.492%
2025-10-14	34.53	34.59	34.49	34.59	+0.188%	89,707	-7.532%
2025-10-13	34.46	34.55	34.45	34.52	+0.116%	109,582	-7.358%
2025-10-10	34.47	34.50	34.42	34.48	+0.378%	426,512	-7.251%
2025-10-09	34.37	34.37	34.33	34.35	-0.116%	217,990	-6.900%
2025-10-08	34.45	34.45	34.36	34.39	+0.087%	182,786	-7.008%
2025-10-07	34.37	34.41	34.34	34.36	+0.146%	264,998	-6.927%
2025-10-06	34.34	34.39	34.30	34.31	-0.204%	118,060	-6.791%
2025-10-03	34.43	34.44	34.38	34.38	-0.145%	136,102	-6.981%
2025-10-02	34.38	34.44	34.36	34.43	+0.087%	116,028	-7.116%
2025-10-01	34.40	34.41	34.34	34.40	+0.321%	137,397	-7.035%
2025-09-30	34.34	34.38	34.29	34.29	-0.058%	118,153	-6.737%
2025-09-29	34.26	34.33	34.26	34.31	-0.058%	212,622	-6.791%
2025-09-26	34.35	34.39	34.32	34.33	-0.073%	301,188	-6.845%
2025-09-25	34.35	34.36	34.28	34.35	-0.189%	172,399	-6.913%
2025-09-24	34.45	34.45	34.40	34.42	-0.058%	116,118	-7.089%
2025-09-23	34.44	34.47	34.40	34.44	+0.116%	368,021	-7.143%
2025-09-22	34.46	34.46	34.38	34.40	-0.116%	115,290	-7.035%
2025-09-19	34.45	34.47	34.41	34.44	0.000%	106,928	-7.143%
2025-09-18	34.46	34.48	34.39	34.44	-0.232%	121,298	-7.143%
2025-09-17	34.64	34.67	34.51	34.52	-0.174%	130,162	-7.358%
2025-09-16	34.57	34.60	34.55	34.58	+0.029%	112,123	-7.519%
2025-09-15	34.56	34.60	34.55	34.57	+0.203%	83,167	-7.492%
2025-09-12	34.50	34.50	34.43	34.50	-0.116%	268,156	-7.304%
2025-09-11	34.50	34.58	34.49	34.54	+0.203%	151,311	-7.412%
2025-09-10	34.43	34.49	34.41	34.47	+0.291%	187,299	-7.224%
2025-09-09	34.46	34.46	34.35	34.37	-0.174%	117,602	-6.954%
2025-09-08	34.40	34.44	34.39	34.43	+0.291%	176,681	-7.116%
2025-09-05	34.33	34.36	34.31	34.33	+0.527%	280,017	-6.845%
2025-09-04	34.10	34.16	34.07	34.15	+0.323%	149,741	-6.354%
2025-09-03	33.95	34.07	33.94	34.04	+0.354%	217,481	-6.052%
2025-09-02	33.89	33.93	33.88	33.92	-0.206%	159,918	-5.719%
2025-08-29	34.00	34.02	33.97	33.99	-0.118%	146,859	-5.914%
2025-08-28	33.97	34.04	33.96	34.03	-0.176%	103,305	-6.024%
2025-08-27	34.01	34.09	33.99	34.09	+0.059%	134,697	-6.189%
2025-08-26	34.00	34.07	33.99	34.07	+0.147%	100,360	-6.134%
2025-08-25	34.00	34.05	33.98	34.02	-0.059%	189,864	-5.996%
2025-08-22	33.94	34.06	33.92	34.04	+0.443%	233,354	-6.052%
2025-08-21	33.91	33.91	33.83	33.89	-0.177%	147,259	-5.636%
2025-08-20	33.91	33.97	33.90	33.95	+0.059%	94,121	-5.803%
2025-08-19	33.91	33.93	33.91	33.93	+0.177%	196,393	-5.747%
2025-08-18	33.91	33.92	33.83	33.87	-0.059%	104,665	-5.580%
2025-08-15	33.94	33.95	33.87	33.89	-0.177%	171,752	-5.636%
2025-08-14	33.99	34.00	33.93	33.95	-0.294%	94,025	-5.803%
2025-08-13	34.01	34.05	34.01	34.05	+0.413%	91,724	-6.079%
2025-08-12	33.88	33.91	33.84	33.91	+0.029%	117,219	-5.692%
2025-08-11	33.92	33.95	33.90	33.90	+0.059%	230,094	-5.664%
2025-08-08	33.93	33.93	33.87	33.88	-0.191%	80,237	-5.608%
2025-08-07	33.98	33.99	33.92	33.95	0.000%	187,269	-5.789%
2025-08-06	33.92	33.97	33.83	33.95	-0.088%	230,568	-5.789%
2025-08-05	33.95	34.00	33.92	33.98	-0.015%	129,924	-5.872%
2025-08-04	33.95	33.98	33.90	33.98	+0.147%	277,726	-5.886%
2025-08-01	33.86	33.94	33.83	33.93	+0.847%	128,263	-5.747%
2025-07-31	33.68	33.72	33.64	33.65	+0.030%	138,551	-4.949%
2025-07-30	33.66	33.70	33.60	33.63	-0.635%	177,440	-4.920%
2025-07-29	33.69	33.86	33.69	33.85	+0.505%	215,986	-5.524%
2025-07-28	33.68	33.69	33.65	33.68	-0.133%	194,849	-5.048%
2025-07-25	33.67	33.73	33.66	33.73	+0.193%	160,722	-5.174%
2025-07-24	33.62	33.69	33.61	33.66	-0.045%	935,710	-4.991%
2025-07-23	33.70	33.71	33.66	33.67	-0.193%	161,914	-5.033%
2025-07-22	33.71	33.79	33.71	33.74	+0.148%	246,152	-5.216%
2025-07-21	33.72	33.75	33.69	33.69	+0.238%	96,120	-5.076%
2025-07-18	33.60	33.63	33.59	33.61	+0.209%	118,689	-4.850%
2025-07-17	33.55	33.57	33.52	33.54	+0.090%	136,406	-4.651%
2025-07-16	33.52	33.55	33.43	33.51	+0.120%	143,062	-4.566%
2025-07-15	33.61	33.61	33.46	33.47	-0.298%	106,249	-4.452%
2025-07-14	33.60	33.62	33.54	33.57	-0.060%	113,429	-4.736%
2025-07-11	33.63	33.63	33.57	33.59	-0.445%	152,072	-4.793%
2025-07-10	33.74	33.76	33.69	33.74	-0.030%	136,561	-5.216%
2025-07-09	33.64	33.75	33.64	33.75	+0.417%	225,202	-5.244%
2025-07-08	33.59	33.61	33.55	33.61	-0.059%	100,733	-4.850%
2025-07-07	33.70	33.70	33.60	33.63	-0.296%	86,183	-4.906%
2025-07-03	33.75	33.76	33.70	33.73	-0.266%	95,201	-5.188%
2025-07-02	33.76	33.82	33.76	33.82	-0.118%	90,508	-5.441%
2025-07-01	33.85	33.88	33.78	33.86	-0.030%	226,684	-5.552%
2025-06-30	33.82	33.88	33.78	33.87	+0.385%	196,584	-5.580%
2025-06-27	33.71	33.81	33.71	33.74	-0.560%	159,723	-5.216%
2025-06-26	33.88	33.93	33.82	33.93	+0.355%	122,957	-5.747%
2025-06-25	33.77	33.82	33.73	33.81	0.000%	149,366	-5.413%
2025-06-24	33.69	33.81	33.65	33.81	+0.326%	210,002	-5.413%
2025-06-23	33.71	33.78	33.68	33.70	+0.268%	153,204	-5.104%
2025-06-20	33.54	33.64	33.52	33.61	+0.060%	110,007	-4.850%
2025-06-18	33.64	33.65	33.54	33.59	+0.089%	136,686	-4.793%
2025-06-17	33.52	33.57	33.48	33.56	+0.329%	500,462	-4.708%
2025-06-16	33.50	33.56	33.45	33.45	-0.090%	312,992	-4.395%
2025-06-13	33.57	33.58	33.45	33.48	-0.416%	109,142	-4.480%
2025-06-12	33.64	33.64	33.58	33.62	+0.268%	133,506	-4.878%
2025-06-11	33.48	33.55	33.45	33.53	+0.329%	175,460	-4.623%
2025-06-10	33.46	33.46	33.38	33.42	+0.180%	266,728	-4.309%
2025-06-09	33.31	33.39	33.30	33.36	+0.180%	128,950	-4.137%
2025-06-06	33.43	33.43	33.28	33.30	-0.597%	125,434	-3.964%
2025-06-05	33.55	33.59	33.46	33.50	-0.119%	160,659	-4.537%
2025-06-04	33.45	33.57	33.42	33.54	+0.690%	327,388	-4.651%
2025-06-03	33.40	33.42	33.31	33.31	-0.150%	136,334	-3.993%
2025-06-02	33.38	33.40	33.31	33.36	-0.299%	183,902	-4.137%
2025-05-30	33.36	33.46	33.34	33.46	+0.300%	485,528	-4.423%
2025-05-29	33.34	33.39	33.31	33.36	0.000%	168,792	-4.137%
2025-05-28	33.38	33.39	33.31	33.36	-0.358%	121,835	-4.137%
2025-05-27	33.36	33.48	33.34	33.48	+0.692%	143,737	-4.480%
2025-05-23	33.27	33.29	33.17	33.25	+0.060%	150,520	-3.820%
2025-05-22	33.11	33.23	33.08	33.23	+0.211%	131,616	-3.762%
2025-05-21	33.28	33.28	33.10	33.16	-0.600%	134,961	-3.559%
2025-05-20	33.33	33.38	33.31	33.36	-0.209%	311,010	-4.137%
2025-05-19	33.31	33.43	33.25	33.43	+0.030%	689,681	-4.337%
2025-05-16	33.52	33.52	33.42	33.42	+0.030%	117,828	-4.309%
2025-05-15	33.33	33.42	33.28	33.41	+0.481%	127,841	-4.280%
2025-05-14	33.33	33.33	33.23	33.25	-0.270%	213,747	-3.820%
2025-05-13	33.39	33.39	33.28	33.34	0.000%	1,073,610	-4.079%
2025-05-12	33.35	33.41	33.33	33.34	-0.329%	231,820	-4.079%
2025-05-09	33.49	33.50	33.43	33.45	+0.150%	63,627	-4.395%
2025-05-08	33.60	33.60	33.40	33.40	-0.684%	105,546	-4.251%
2025-05-07	33.58	33.63	33.54	33.63	+0.298%	258,581	-4.906%
2025-05-06	33.46	33.53	33.41	33.53	+0.179%	78,684	-4.623%
2025-05-05	33.48	33.48	33.40	33.47	-0.149%	140,974	-4.452%
2025-05-02	33.55	33.57	33.46	33.52	-0.416%	136,343	-4.594%
2025-05-01	33.84	33.84	33.60	33.66	-0.296%	164,539	-4.991%
2025-04-30	33.77	33.78	33.68	33.76	-0.030%	216,042	-5.273%
2025-04-29	33.70	33.77	33.67	33.77	-0.148%	443,883	-5.301%
2025-04-28	33.71	33.83	33.71	33.82	+0.297%	99,492	-5.441%
2025-04-25	33.70	33.73	33.66	33.72	+0.327%	169,967	-5.160%
2025-04-24	33.55	33.61	33.53	33.61	+0.629%	148,012	-4.850%
2025-04-23	33.66	33.71	33.40	33.40	+0.180%	156,666	-4.251%
2025-04-22	33.41	33.41	33.34	33.34	+0.150%	216,523	-4.079%
2025-04-21	33.43	33.45	33.28	33.29	-0.508%	201,036	-3.935%
2025-04-17	33.53	33.54	33.45	33.46	-0.149%	163,167	-4.423%
2025-04-16	33.46	33.55	33.42	33.51	+0.179%	252,664	-4.566%
2025-04-15	33.36	33.52	33.34	33.45	0.000%	201,231	-4.395%

HTRBHartford Total Return Bond ETFstockNYSEETF

HTRB Historical Prices

HTRB
Hartford Total Return Bond ETF
stockNYSEETF