Skip to main content

Hartford Total Return Bond ETF (NY:HTRB)

33.73 -0.09 (-0.27%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 33.75 33.76 33.70 33.73 95,201 -0.09(-0.27%)
Jul 02, 2025 33.76 33.82 33.76 33.82 90,508 -0.04(-0.12%)
Jul 01, 2025 33.85 33.88 33.78 33.86 226,684 -0.01(-0.03%)
Jun 30, 2025 33.82 33.88 33.78 33.87 196,584 +0.13(+0.39%)
Jun 27, 2025 33.71 33.81 33.71 33.74 159,723 -0.07(-0.21%)
Jun 26, 2025 33.76 33.81 33.70 33.81 123,386 +0.12(+0.35%)
Jun 25, 2025 33.65 33.70 33.61 33.69 149,887 +0.00(+0.00%)
Jun 24, 2025 33.57 33.69 33.53 33.69 210,734 +0.11(+0.33%)
Jun 23, 2025 33.59 33.66 33.56 33.58 153,738 +0.09(+0.27%)
Jun 20, 2025 33.42 33.53 33.41 33.49 110,390 +0.02(+0.06%)
Jun 18, 2025 33.52 33.53 33.42 33.47 137,163 +0.03(+0.09%)
Jun 17, 2025 33.40 33.45 33.36 33.44 502,208 +0.11(+0.33%)
Jun 16, 2025 33.38 33.44 33.33 33.33 314,084 -0.03(-0.09%)
Jun 13, 2025 33.45 33.46 33.34 33.36 109,522 -0.14(-0.42%)
Jun 12, 2025 33.52 33.52 33.47 33.50 133,971 +0.09(+0.27%)
Jun 11, 2025 33.36 33.43 33.33 33.41 176,072 +0.11(+0.33%)
Jun 10, 2025 33.34 33.34 33.26 33.30 267,658 +0.06(+0.18%)
Jun 09, 2025 33.19 33.27 33.18 33.24 129,400 +0.06(+0.18%)
Jun 06, 2025 33.31 33.31 33.16 33.18 125,871 -0.20(-0.60%)
Jun 05, 2025 33.43 33.47 33.35 33.38 161,219 -0.04(-0.12%)
Jun 04, 2025 33.33 33.45 33.30 33.42 328,530 +0.23(+0.69%)
Jun 03, 2025 33.28 33.30 33.19 33.19 136,809 -0.05(-0.15%)
Jun 02, 2025 33.26 33.28 33.19 33.24 184,543 -0.10(-0.30%)
May 30, 2025 33.24 33.34 33.23 33.34 487,222 +0.10(+0.30%)
May 29, 2025 33.22 33.27 33.19 33.24 169,381 +0.12(+0.35%)
May 28, 2025 33.15 33.16 33.08 33.13 122,690 -0.12(-0.36%)
May 27, 2025 33.13 33.25 33.11 33.25 144,746 +0.23(+0.69%)
May 23, 2025 33.04 33.06 32.94 33.02 151,576 +0.02(+0.06%)
May 22, 2025 32.88 33.00 32.85 33.00 132,540 +0.07(+0.21%)
May 21, 2025 33.05 33.05 32.87 32.93 135,908 -0.20(-0.60%)
May 20, 2025 33.10 33.15 33.08 33.13 313,193 -0.07(-0.21%)
May 19, 2025 33.08 33.20 33.01 33.20 694,523 +0.01(+0.03%)
May 16, 2025 33.29 33.29 33.19 33.19 118,655 +0.01(+0.03%)
May 15, 2025 33.10 33.19 33.05 33.18 128,738 +0.16(+0.48%)
May 14, 2025 33.10 33.10 33.00 33.02 215,247 -0.09(-0.27%)
May 13, 2025 33.16 33.16 33.05 33.11 1,081,148 +0.00(+0.00%)
May 12, 2025 33.12 33.18 33.10 33.11 233,447 -0.11(-0.33%)
May 09, 2025 33.26 33.26 33.20 33.22 64,073 +0.05(+0.15%)
May 08, 2025 33.37 33.37 33.17 33.17 106,287 -0.23(-0.68%)
May 07, 2025 33.35 33.40 33.31 33.40 260,396 +0.10(+0.30%)
May 06, 2025 33.23 33.30 33.18 33.30 79,236 +0.06(+0.18%)
May 05, 2025 33.25 33.25 33.16 33.24 141,963 -0.05(-0.15%)
May 02, 2025 33.32 33.34 33.23 33.29 137,300 -0.14(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.