Hartford AAA CLO ETF (HSRT)
39.01
+0.04
(+0.10%)
USD |
BATS |
May 07, 16:00
HSRT Price: 39.01 for May 7, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 07, 2024 | 38.98 | 39.03 | 38.98 | 39.01 | 5421.00 |
| May 06, 2024 | 38.97 | 39.02 | 38.97 | 38.97 | 9946.00 |
| May 03, 2024 | 39.02 | 39.02 | 38.96 | 39.01 | 8066.00 |
| May 02, 2024 | 38.97 | 39.00 | 38.97 | 38.99 | 8663.00 |
| May 01, 2024 | 38.96 | 38.98 | 38.96 | 38.98 | 3773.00 |
| Apr 30, 2024 | 38.96 | 38.99 | 38.96 | 38.97 | 6605.00 |
| Apr 29, 2024 | 38.93 | 38.96 | 38.93 | 38.96 | 7176.00 |
| Apr 26, 2024 | 38.96 | 38.96 | 38.95 | 38.96 | 10409.00 |
| Apr 25, 2024 | 39.07 | 39.10 | 39.06 | 39.08 | 56593.00 |
| Apr 24, 2024 | 39.09 | 39.32 | 39.07 | 39.07 | 150827.0 |
| Apr 23, 2024 | 39.05 | 39.10 | 39.04 | 39.09 | 14523.00 |
| Apr 22, 2024 | 39.09 | 39.10 | 39.04 | 39.04 | 12124.00 |
| Apr 19, 2024 | 39.07 | 39.11 | 39.07 | 39.11 | 3935.00 |
| Apr 18, 2024 | 39.08 | 39.08 | 39.01 | 39.07 | 32504.00 |
| Apr 17, 2024 | 39.00 | 39.08 | 39.00 | 39.05 | 23270.00 |
| Apr 16, 2024 | 38.99 | 39.05 | 38.98 | 39.02 | 70905.00 |
| Apr 15, 2024 | 39.04 | 39.04 | 38.97 | 39.02 | 10865.00 |
| Apr 12, 2024 | 38.99 | 39.00 | 38.98 | 38.99 | 4765.00 |
| Apr 11, 2024 | 38.98 | 39.02 | 38.98 | 39.00 | 1314.00 |
| Apr 10, 2024 | 38.99 | 38.99 | 38.95 | 38.95 | 5123.00 |
| Apr 09, 2024 | 39.01 | 39.01 | 38.94 | 38.94 | 7499.00 |
| Apr 08, 2024 | 38.95 | 38.98 | 38.95 | 38.98 | 3546.00 |
| Apr 05, 2024 | 38.96 | 38.97 | 38.94 | 38.97 | 6931.00 |
| Apr 04, 2024 | 38.98 | 38.98 | 38.96 | 38.96 | 4064.00 |
| Apr 03, 2024 | 38.95 | 38.95 | 38.89 | 38.92 | 18754.00 |
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
39.73
Average
40.34
Median
Jan 19 2022