Hartford Total Return Bond ETF (HTRB)
33.42
+0.11
(+0.33%)
USD |
NYSEARCA |
Aug 25, 12:31
HTRB Price : 33.42 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 33.29 | 33.34 | 33.28 | 33.32 | 164721.0 |
| Aug 21, 2026 | 33.28 | 33.29 | 33.22 | 33.24 | 130131.0 |
| Aug 20, 2026 | 33.29 | 33.33 | 33.26 | 33.28 | 320503.0 |
| Aug 19, 2026 | 33.41 | 33.41 | 33.32 | 33.40 | 218319.0 |
| Aug 18, 2026 | 33.21 | 33.28 | 33.21 | 33.26 | 463759.0 |
| Aug 17, 2026 | 33.28 | 33.30 | 33.23 | 33.25 | 235123.0 |
| Aug 14, 2026 | 33.38 | 33.39 | 33.28 | 33.30 | 157645.0 |
| Aug 13, 2026 | 33.39 | 33.45 | 33.38 | 33.39 | 184542.0 |
| Aug 12, 2026 | 33.32 | 33.32 | 33.26 | 33.27 | 120482.0 |
| Aug 11, 2026 | 33.27 | 33.29 | 33.23 | 33.25 | 218146.0 |
| Aug 10, 2026 | 33.28 | 33.33 | 33.21 | 33.21 | 177816.0 |
| Aug 07, 2026 | 33.35 | 33.35 | 33.28 | 33.32 | 224301.0 |
| Aug 06, 2026 | 33.32 | 33.33 | 33.24 | 33.25 | 1.165M |
| Aug 05, 2026 | 33.34 | 33.38 | 33.32 | 33.36 | 136182.0 |
| Aug 04, 2026 | 33.32 | 33.35 | 33.29 | 33.34 | 182444.0 |
| Aug 03, 2026 | 33.17 | 33.31 | 33.16 | 33.18 | 150756.0 |
| Jul 31, 2026 | 33.14 | 33.15 | 33.04 | 33.10 | 342237.0 |
| Jul 30, 2026 | 33.22 | 33.22 | 33.18 | 33.20 | 142881.0 |
| Jul 29, 2026 | 33.43 | 33.43 | 33.30 | 33.30 | 505720.0 |
| Jul 28, 2026 | 33.39 | 33.47 | 33.39 | 33.46 | 166339.0 |
| Jul 27, 2026 | 33.38 | 33.38 | 33.34 | 33.38 | 117268.0 |
| Jul 24, 2026 | 33.27 | 33.35 | 33.27 | 33.30 | 138419.0 |
| Jul 23, 2026 | 33.25 | 33.29 | 33.24 | 33.24 | 174088.0 |
| Jul 22, 2026 | 33.39 | 33.40 | 33.34 | 33.35 | 128336.0 |
| Jul 21, 2026 | 33.47 | 33.47 | 33.41 | 33.42 | 165013.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median