HTRB Price Insights

Hartford Total Return Bond ETF (HTRB)

33.71 -0.01 (-0.03%) USD | NYSEARCA | Nov 22, 12:14

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	33.74	33.78	33.68	33.72	138255.0
Nov 20, 2024	33.68	33.75	33.65	33.70	131587.0
Nov 19, 2024	33.76	33.79	33.73	33.75	173107.0
Nov 18, 2024	33.60	33.70	33.59	33.67	114818.0
Nov 15, 2024	33.56	33.72	33.54	33.64	243271.0
Nov 14, 2024	33.72	33.79	33.66	33.67	88459.00
Nov 13, 2024	33.83	33.85	33.64	33.68	143406.0
Nov 12, 2024	33.78	33.82	33.68	33.71	599532.0
Nov 11, 2024	33.87	33.93	33.83	33.86	82475.00
Nov 08, 2024	33.94	34.00	33.90	33.93	121132.0
Nov 07, 2024	33.76	33.91	33.74	33.89	204960.0
Nov 06, 2024	33.65	33.70	33.56	33.64	234663.0
Nov 05, 2024	33.81	33.92	33.74	33.89	157321.0
Nov 04, 2024	33.88	33.90	33.76	33.84	163775.0
Nov 01, 2024	33.87	33.92	33.66	33.68	249812.0
Oct 31, 2024	33.78	33.86	33.73	33.81	315589.0
Oct 30, 2024	33.92	33.96	33.81	33.87	639574.0
Oct 29, 2024	33.86	33.96	33.82	33.96	186046.0
Oct 28, 2024	34.01	34.01	33.89	33.95	146971.0
Oct 25, 2024	34.13	34.13	33.96	33.98	133643.0
Oct 24, 2024	34.03	34.10	33.99	34.08	168570.0
Oct 23, 2024	34.01	34.04	33.95	34.00	194090.0
Oct 22, 2024	34.13	34.13	34.04	34.08	177769.0
Oct 21, 2024	34.24	34.24	34.09	34.10	147686.0
Oct 18, 2024	34.38	34.39	34.29	34.34	164239.0

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).

Read full definition.

Price Range, Past 5 Years

31.25

Minimum

Oct 19 2023

42.72

Maximum

Aug 10 2020

37.04

Average

35.17

Median

Sep 24 2024

Price Benchmarks