Hartford Total Return Bond ETF (HTRB)
33.47
-0.07
(-0.21%)
USD |
NYSEARCA |
May 17, 16:00
33.47
0.00 (0.00%)
After-Hours: 20:00
HTRB Price: 33.47 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 33.52 | 33.53 | 33.46 | 33.47 | 92682.00 |
May 16, 2024 | 33.64 | 33.64 | 33.53 | 33.54 | 85654.00 |
May 15, 2024 | 33.58 | 33.64 | 33.53 | 33.62 | 130730.0 |
May 14, 2024 | 33.35 | 33.40 | 33.32 | 33.38 | 229791.0 |
May 13, 2024 | 33.32 | 33.32 | 33.26 | 33.27 | 85676.00 |
May 10, 2024 | 33.26 | 33.27 | 33.19 | 33.23 | 81611.00 |
May 09, 2024 | 33.24 | 33.34 | 33.20 | 33.33 | 103798.0 |
May 08, 2024 | 33.26 | 33.27 | 33.22 | 33.25 | 126377.0 |
May 07, 2024 | 33.34 | 33.39 | 33.28 | 33.32 | 110369.0 |
May 06, 2024 | 33.22 | 33.27 | 33.20 | 33.25 | 156224.0 |
May 03, 2024 | 33.24 | 33.25 | 33.13 | 33.21 | 64563.00 |
May 02, 2024 | 32.83 | 33.03 | 32.82 | 33.00 | 154786.0 |
May 01, 2024 | 32.79 | 32.94 | 32.75 | 32.83 | 208283.0 |
Apr 30, 2024 | 32.78 | 32.81 | 32.71 | 32.72 | 124810.0 |
Apr 29, 2024 | 32.85 | 32.90 | 32.78 | 32.84 | 309051.0 |
Apr 26, 2024 | 32.77 | 32.80 | 32.75 | 32.75 | 111609.0 |
Apr 25, 2024 | 32.72 | 32.81 | 32.68 | 32.78 | 216927.0 |
Apr 24, 2024 | 32.93 | 32.93 | 32.84 | 32.91 | 115036.0 |
Apr 23, 2024 | 32.87 | 33.04 | 32.84 | 32.99 | 686291.0 |
Apr 22, 2024 | 32.86 | 32.94 | 32.85 | 32.93 | 120625.0 |
Apr 19, 2024 | 32.92 | 32.92 | 32.84 | 32.86 | 167885.0 |
Apr 18, 2024 | 32.95 | 32.95 | 32.80 | 32.86 | 184388.0 |
Apr 17, 2024 | 32.88 | 32.97 | 32.83 | 32.94 | 115407.0 |
Apr 16, 2024 | 32.74 | 32.79 | 32.67 | 32.76 | 110360.0 |
Apr 15, 2024 | 32.87 | 32.92 | 32.82 | 32.86 | 222082.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.25
Minimum
Oct 19 2023
42.72
Maximum
Aug 10 2020
37.77
Average
40.12
Median
Mar 12 2020