Hartford Total Return Bond ETF (HTRB)
32.76
-0.02
(-0.08%)
USD |
NYSEARCA |
Apr 26, 16:00
32.76
0.00 (0.00%)
After-Hours: 19:06
HTRB Price: 32.76 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 32.72 | 32.81 | 32.68 | 32.78 | 216927.0 |
Apr 24, 2024 | 32.93 | 32.93 | 32.84 | 32.91 | 115036.0 |
Apr 23, 2024 | 32.87 | 33.04 | 32.84 | 32.99 | 686291.0 |
Apr 22, 2024 | 32.86 | 32.94 | 32.85 | 32.93 | 120625.0 |
Apr 19, 2024 | 32.92 | 32.92 | 32.84 | 32.86 | 167885.0 |
Apr 18, 2024 | 32.95 | 32.95 | 32.80 | 32.86 | 184388.0 |
Apr 17, 2024 | 32.88 | 32.97 | 32.83 | 32.94 | 115407.0 |
Apr 16, 2024 | 32.74 | 32.79 | 32.67 | 32.76 | 110360.0 |
Apr 15, 2024 | 32.87 | 32.92 | 32.82 | 32.86 | 222082.0 |
Apr 12, 2024 | 33.15 | 33.18 | 33.10 | 33.12 | 436400.0 |
Apr 11, 2024 | 33.12 | 33.12 | 32.96 | 33.01 | 165712.0 |
Apr 10, 2024 | 33.24 | 33.24 | 33.04 | 33.06 | 184602.0 |
Apr 09, 2024 | 33.45 | 33.51 | 33.45 | 33.49 | 792556.0 |
Apr 08, 2024 | 33.35 | 33.38 | 33.32 | 33.36 | 102389.0 |
Apr 05, 2024 | 33.41 | 33.49 | 33.38 | 33.40 | 184280.0 |
Apr 04, 2024 | 33.54 | 33.55 | 33.47 | 33.53 | 145412.0 |
Apr 03, 2024 | 33.34 | 33.49 | 33.31 | 33.49 | 115775.0 |
Apr 02, 2024 | 33.37 | 33.45 | 33.33 | 33.45 | 168447.0 |
Apr 01, 2024 | 33.62 | 33.62 | 33.45 | 33.50 | 279857.0 |
Mar 28, 2024 | 33.74 | 33.78 | 33.70 | 33.74 | 77454.00 |
Mar 27, 2024 | 33.69 | 33.77 | 33.65 | 33.75 | 273707.0 |
Mar 26, 2024 | 33.75 | 33.78 | 33.70 | 33.76 | 92117.00 |
Mar 25, 2024 | 33.77 | 33.77 | 33.72 | 33.72 | 109874.0 |
Mar 22, 2024 | 33.84 | 33.84 | 33.73 | 33.78 | 126551.0 |
Mar 21, 2024 | 33.74 | 33.74 | 33.66 | 33.69 | 113641.0 |
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
37.85
Average
40.12
Median