Hartford Total Return Bond ETF (HTRB)
34.04
+0.12
(+0.37%)
USD |
NYSEARCA |
Jul 26, 16:00
34.04
0.00 (0.00%)
After-Hours: 20:00
HTRB Price: 34.04 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 33.86 | 33.98 | 33.85 | 33.91 | 85745.00 |
Jul 24, 2024 | 33.97 | 34.00 | 33.81 | 33.83 | 116345.0 |
Jul 23, 2024 | 33.94 | 33.98 | 33.91 | 33.93 | 624702.0 |
Jul 22, 2024 | 33.97 | 34.01 | 33.89 | 33.94 | 182519.0 |
Jul 19, 2024 | 33.99 | 33.99 | 33.93 | 33.93 | 55631.00 |
Jul 18, 2024 | 34.06 | 34.12 | 34.01 | 34.03 | 124059.0 |
Jul 17, 2024 | 34.05 | 34.14 | 34.02 | 34.12 | 144572.0 |
Jul 16, 2024 | 34.02 | 34.10 | 34.00 | 34.10 | 123100.0 |
Jul 15, 2024 | 34.00 | 34.02 | 33.93 | 33.96 | 129485.0 |
Jul 12, 2024 | 34.00 | 34.06 | 33.98 | 34.06 | 120651.0 |
Jul 11, 2024 | 34.00 | 34.06 | 33.98 | 33.99 | 196639.0 |
Jul 10, 2024 | 33.79 | 33.79 | 33.73 | 33.78 | 139443.0 |
Jul 09, 2024 | 33.75 | 33.76 | 33.67 | 33.74 | 182000.0 |
Jul 08, 2024 | 33.79 | 33.81 | 33.74 | 33.79 | 97872.00 |
Jul 05, 2024 | 33.70 | 33.78 | 33.67 | 33.77 | 72558.00 |
Jul 03, 2024 | 33.49 | 33.59 | 33.44 | 33.54 | 80205.00 |
Jul 02, 2024 | 33.39 | 33.52 | 33.35 | 33.52 | 141063.0 |
Jul 01, 2024 | 33.35 | 33.42 | 33.24 | 33.29 | 123048.0 |
Jun 28, 2024 | 33.74 | 33.74 | 33.46 | 33.49 | 136379.0 |
Jun 27, 2024 | 33.66 | 33.68 | 33.64 | 33.67 | 101721.0 |
Jun 26, 2024 | 33.75 | 33.75 | 33.67 | 33.70 | 284344.0 |
Jun 25, 2024 | 33.84 | 33.89 | 33.83 | 33.89 | 286769.0 |
Jun 24, 2024 | 33.87 | 33.88 | 33.82 | 33.86 | 62703.00 |
Jun 21, 2024 | 33.89 | 33.90 | 33.79 | 33.85 | 116309.0 |
Jun 20, 2024 | 33.75 | 33.86 | 33.75 | 33.86 | 82758.00 |
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
31.25
Minimum
Oct 19 2023
42.72
Maximum
Aug 10 2020
37.51
Average
38.68
Median
Price Benchmarks
Fidelity Total Bond ETF | 45.62 |
PIMCO Active Bond ETF | 92.11 |
Capital Group Core Plus Income ETF | 22.58 |
JPMorgan Core Plus Bond ETF | 46.86 |
Invesco Total Return Bond ETF | 46.86 |