Hartford Total Return Bond ETF (HTRB)
33.89
+0.05
(+0.15%)
USD |
NYSEARCA |
Nov 05, 16:00
33.90
+0.02
(+0.04%)
After-Hours: 20:00
HTRB Price: 33.89 for Nov. 5, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Oct 17, 2024 | 34.47 | 34.47 | 34.30 | 34.30 | 152602.0 |
Oct 16, 2024 | 34.53 | 34.53 | 34.48 | 34.51 | 353393.0 |
Oct 15, 2024 | 34.45 | 34.48 | 34.42 | 34.47 | 344543.0 |
Oct 14, 2024 | 34.26 | 34.34 | 34.23 | 34.34 | 90238.00 |
Oct 11, 2024 | 34.39 | 34.39 | 34.29 | 34.32 | 605542.0 |
Oct 10, 2024 | 34.36 | 34.38 | 34.26 | 34.34 | 583551.0 |
Oct 09, 2024 | 34.44 | 34.44 | 34.35 | 34.37 | 478080.0 |
Oct 08, 2024 | 34.38 | 34.44 | 34.35 | 34.44 | 445227.0 |
Oct 07, 2024 | 34.43 | 34.46 | 34.40 | 34.42 | 133510.0 |
Oct 04, 2024 | 34.59 | 34.62 | 34.52 | 34.55 | 105869.0 |
Oct 03, 2024 | 34.90 | 34.90 | 34.80 | 34.80 | 265973.0 |
Oct 02, 2024 | 34.92 | 34.96 | 34.88 | 34.95 | 167456.0 |
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
31.25
Minimum
Oct 19 2023
42.72
Maximum
Aug 10 2020
37.12
Average
35.32
Median
Price Benchmarks
PIMCO Active Bond ETF | 91.62 |
Fidelity Total Bond ETF | 45.61 |
Invesco Total Return Bond ETF | 47.08 |
ALPS Smith Core Plus Bond ETF | 25.86 |
JPMorgan Core Plus Bond ETF | 46.74 |