Skip to main content

Hartford Total Return Bond ETF (NY:HTRB)

34.58 +0.01 (+0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 34.56 34.60 34.55 34.57 83,167 +0.07(+0.20%)
Sep 12, 2025 34.50 34.50 34.43 34.50 268,156 -0.04(-0.12%)
Sep 11, 2025 34.50 34.58 34.49 34.54 151,311 +0.07(+0.20%)
Sep 10, 2025 34.43 34.49 34.41 34.47 187,299 +0.10(+0.29%)
Sep 09, 2025 34.46 34.46 34.35 34.37 117,602 -0.06(-0.17%)
Sep 08, 2025 34.40 34.44 34.39 34.43 176,681 +0.10(+0.29%)
Sep 05, 2025 34.33 34.36 34.31 34.33 280,017 +0.18(+0.53%)
Sep 04, 2025 34.10 34.16 34.07 34.15 149,741 +0.11(+0.32%)
Sep 03, 2025 33.95 34.07 33.94 34.04 217,481 +0.12(+0.35%)
Sep 02, 2025 33.89 33.93 33.88 33.92 159,918 -0.07(-0.21%)
Aug 29, 2025 34.00 34.02 33.97 33.99 146,859 -0.04(-0.12%)
Aug 28, 2025 33.97 34.04 33.96 34.03 103,305 +0.06(+0.17%)
Aug 27, 2025 33.89 33.97 33.87 33.97 135,160 +0.02(+0.06%)
Aug 26, 2025 33.88 33.95 33.87 33.95 100,705 +0.05(+0.15%)
Aug 25, 2025 33.88 33.93 33.86 33.90 190,517 -0.02(-0.06%)
Aug 22, 2025 33.82 33.95 33.80 33.92 234,157 +0.15(+0.44%)
Aug 21, 2025 33.79 33.79 33.72 33.77 147,766 -0.06(-0.18%)
Aug 20, 2025 33.79 33.85 33.78 33.83 94,445 +0.02(+0.06%)
Aug 19, 2025 33.79 33.81 33.79 33.81 197,069 +0.06(+0.18%)
Aug 18, 2025 33.79 33.80 33.71 33.75 105,025 -0.02(-0.06%)
Aug 15, 2025 33.82 33.84 33.75 33.77 172,343 -0.06(-0.18%)
Aug 14, 2025 33.87 33.88 33.81 33.83 94,348 -0.10(-0.29%)
Aug 13, 2025 33.89 33.94 33.89 33.93 92,039 +0.14(+0.41%)
Aug 12, 2025 33.76 33.79 33.73 33.79 117,622 +0.01(+0.03%)
Aug 11, 2025 33.80 33.83 33.78 33.78 230,886 +0.02(+0.06%)
Aug 08, 2025 33.81 33.81 33.75 33.76 80,513 -0.06(-0.19%)
Aug 07, 2025 33.86 33.88 33.81 33.83 187,913 +0.00(+0.00%)
Aug 06, 2025 33.80 33.85 33.71 33.83 231,362 -0.03(-0.09%)
Aug 05, 2025 33.83 33.88 33.80 33.86 130,371 -0.00(-0.01%)
Aug 04, 2025 33.83 33.86 33.78 33.86 278,682 +0.05(+0.15%)
Aug 01, 2025 33.74 33.82 33.71 33.81 128,704 +0.28(+0.85%)
Jul 31, 2025 33.56 33.60 33.52 33.53 139,028 +0.01(+0.03%)
Jul 30, 2025 33.54 33.58 33.49 33.52 178,051 -0.08(-0.24%)
Jul 29, 2025 33.44 33.61 33.44 33.60 217,584 +0.17(+0.50%)
Jul 28, 2025 33.43 33.44 33.40 33.43 196,291 -0.04(-0.13%)
Jul 25, 2025 33.42 33.48 33.41 33.48 161,911 +0.06(+0.19%)
Jul 24, 2025 33.37 33.44 33.36 33.41 942,636 -0.01(-0.04%)
Jul 23, 2025 33.45 33.46 33.41 33.43 163,112 -0.06(-0.19%)
Jul 22, 2025 33.46 33.54 33.46 33.49 247,974 +0.05(+0.15%)
Jul 21, 2025 33.47 33.50 33.44 33.44 96,831 +0.08(+0.24%)
Jul 18, 2025 33.35 33.38 33.34 33.36 119,567 +0.07(+0.21%)
Jul 17, 2025 33.30 33.32 33.27 33.29 137,415 +0.03(+0.09%)
Jul 16, 2025 33.27 33.31 33.18 33.26 144,120 +0.04(+0.12%)
Jul 15, 2025 33.36 33.36 33.21 33.22 107,035 -0.10(-0.30%)
Jul 14, 2025 33.35 33.37 33.29 33.32 114,268 -0.02(-0.06%)
Jul 11, 2025 33.38 33.39 33.32 33.34 153,197 -0.15(-0.44%)
Jul 10, 2025 33.49 33.51 33.44 33.49 137,571 -0.01(-0.03%)
Jul 09, 2025 33.39 33.50 33.39 33.50 226,868 +0.14(+0.42%)
Jul 08, 2025 33.34 33.36 33.30 33.36 101,478 -0.02(-0.06%)
Jul 07, 2025 33.45 33.45 33.35 33.38 86,820 -0.10(-0.30%)
Jul 03, 2025 33.50 33.51 33.45 33.48 95,905 -0.09(-0.27%)
Jul 02, 2025 33.51 33.57 33.51 33.57 91,177 -0.04(-0.12%)
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.