Hartford Core Bond ETF (HCRB)
33.33
+0.04
(+0.11%)
USD |
BATS |
Oct 06, 16:00
33.36
+0.03
(+0.09%)
Pre-Market: 20:00
HCRB Price : 33.33 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 06, 2026 | 33.37 | 33.38 | 33.31 | 33.33 | 56093.00 |
| Oct 05, 2026 | 33.26 | 33.31 | 33.22 | 33.29 | 99142.00 |
| Oct 02, 2026 | 33.50 | 33.50 | 33.31 | 33.32 | 73171.00 |
| Oct 01, 2026 | 33.31 | 33.50 | 33.20 | 33.36 | 429923.0 |
| Sep 30, 2026 | 33.41 | 33.42 | 33.30 | 33.34 | 78687.00 |
| Sep 29, 2026 | 33.40 | 33.40 | 33.28 | 33.37 | 647934.0 |
| Sep 28, 2026 | 33.51 | 33.54 | 33.46 | 33.50 | 14750.00 |
| Sep 25, 2026 | 33.61 | 33.67 | 33.54 | 33.66 | 27928.00 |
| Sep 24, 2026 | 33.78 | 33.78 | 33.60 | 33.62 | 39372.00 |
| Sep 23, 2026 | 34.07 | 34.07 | 33.73 | 33.78 | 29850.00 |
| Sep 22, 2026 | 34.06 | 34.08 | 33.98 | 34.05 | 29519.00 |
| Sep 21, 2026 | 34.09 | 34.09 | 34.00 | 34.04 | 21874.00 |
| Sep 18, 2026 | 34.02 | 34.02 | 33.96 | 33.98 | 23384.00 |
| Sep 17, 2026 | 34.07 | 34.12 | 34.03 | 34.10 | 32866.00 |
| Sep 16, 2026 | 34.02 | 34.13 | 33.90 | 33.91 | 80500.00 |
| Sep 15, 2026 | 33.94 | 33.97 | 33.93 | 33.95 | 28909.00 |
| Sep 14, 2026 | 33.98 | 34.05 | 33.91 | 33.98 | 24244.00 |
| Sep 11, 2026 | 34.09 | 34.10 | 33.97 | 34.00 | 36010.00 |
| Sep 10, 2026 | 34.14 | 34.18 | 34.09 | 34.10 | 35667.00 |
| Sep 09, 2026 | 34.44 | 34.44 | 34.25 | 34.29 | 12740.00 |
| Sep 08, 2026 | 34.37 | 34.38 | 34.32 | 34.34 | 29915.00 |
| Sep 04, 2026 | 34.38 | 34.41 | 34.36 | 34.39 | 12048.00 |
| Sep 03, 2026 | 34.42 | 34.48 | 34.36 | 34.36 | 86688.00 |
| Sep 02, 2026 | 34.45 | 34.45 | 34.28 | 34.35 | 29725.00 |
| Sep 01, 2026 | 34.34 | 34.40 | 34.30 | 34.32 | 38061.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median