Hartford AAA CLO ETF (HSRT)
39.14
+0.04
(+0.09%)
USD |
BATS |
Nov 13, 16:00
HSRT Price: 39.14 for Nov. 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 39.14 | 39.16 | 39.10 | 39.14 | 8801.00 |
| Nov 12, 2024 | 39.12 | 39.12 | 39.07 | 39.10 | 9808.00 |
| Nov 11, 2024 | 39.08 | 39.11 | 39.06 | 39.08 | 9532.00 |
| Nov 08, 2024 | 39.09 | 39.10 | 38.96 | 39.06 | 11196.00 |
| Nov 07, 2024 | 39.06 | 39.13 | 39.03 | 39.13 | 60381.00 |
| Nov 06, 2024 | 38.97 | 39.08 | 38.97 | 39.03 | 16838.00 |
| Nov 05, 2024 | 39.04 | 39.07 | 39.04 | 39.06 | 6119.00 |
| Nov 04, 2024 | 39.07 | 39.07 | 39.03 | 39.06 | 2891.00 |
| Nov 01, 2024 | 39.04 | 39.07 | 39.02 | 39.06 | 5843.00 |
| Oct 31, 2024 | 39.01 | 39.04 | 39.00 | 39.02 | 6102.00 |
| Oct 30, 2024 | 38.99 | 39.02 | 38.98 | 39.00 | 11045.00 |
| Oct 29, 2024 | 39.22 | 39.24 | 39.04 | 39.21 | 9130.00 |
| Oct 28, 2024 | 39.21 | 39.23 | 39.18 | 39.18 | 11224.00 |
| Oct 25, 2024 | 39.20 | 39.38 | 39.17 | 39.19 | 5578.00 |
| Oct 24, 2024 | 39.21 | 39.21 | 39.15 | 39.19 | 7702.00 |
| Oct 23, 2024 | 39.16 | 39.18 | 39.11 | 39.16 | 15439.00 |
| Oct 22, 2024 | 39.19 | 39.20 | 39.11 | 39.16 | 12300.00 |
| Oct 21, 2024 | 39.15 | 39.15 | 39.09 | 39.11 | 16479.00 |
| Oct 18, 2024 | 39.15 | 39.15 | 39.12 | 39.14 | 6886.00 |
| Oct 17, 2024 | 39.12 | 39.20 | 39.10 | 39.16 | 9665.00 |
| Oct 16, 2024 | 39.10 | 39.13 | 39.09 | 39.12 | 8511.00 |
| Oct 15, 2024 | 39.12 | 39.12 | 39.09 | 39.11 | 1924.00 |
| Oct 14, 2024 | 39.14 | 39.14 | 39.10 | 39.14 | 2079.00 |
| Oct 11, 2024 | 39.11 | 39.15 | 39.10 | 39.13 | 2861.00 |
| Oct 10, 2024 | 39.12 | 39.12 | 39.10 | 39.11 | 6500.00 |
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
36.77
Minimum
Mar 24 2020
41.36
Maximum
Jan 26 2021
39.55
Average
39.12
Median