USX:HTRB - Hartford Total Return Bond ETF Hartford Total Return Bond ETF
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Oct 2021 USD 40.72 40.5978 40.5978 40.7 40.7 -0.060 (-0.15%) 25,736
15 Oct 2021 USD 40.76 40.62 40.75 40.76 40.76 -0.050 (-0.12%) 60,204
14 Oct 2021 USD 40.83 40.68 40.69 40.81 40.81 +0.110 (+0.27%) 1,270,711
13 Oct 2021 USD 40.7 40.61 40.7 40.7 40.7 +0.130 (+0.32%) 173,185
12 Oct 2021 USD 40.6066 40.502 40.57 40.57 40.57 +0.070 (+0.17%) 28,675
11 Oct 2021 USD 40.555 40.445 40.49 40.5 40.5 -0.110 (-0.27%) 24,958
8 Oct 2021 USD 40.61 40.505 40.5373 40.61 40.61 -0.070 (-0.17%) 44,326
7 Oct 2021 USD 40.72 40.57 40.57 40.68 40.68 -0.070 (-0.17%) 321,657
6 Oct 2021 USD 40.76 40.66 40.72 40.75 40.75 -0.040 (-0.10%) 74,762
5 Oct 2021 USD 40.8 40.68 40.8 40.79 40.79 -0.090 (-0.22%) 59,674
4 Oct 2021 USD 40.88 40.78 40.79 40.88 40.88 +0.100 (+0.25%) 60,365
1 Oct 2021 USD 40.84 40.725 40.77 40.78 40.78 +0.050 (+0.12%) 46,619
30 Sep 2021 USD 40.77 40.6677 40.77 40.73 40.73 +0.060 (+0.15%) 32,421
29 Sep 2021 USD 40.7756 40.66 40.77 40.67 40.67 -0.090 (-0.22%) 264,891
28 Sep 2021 USD 40.9 40.71 40.9 40.76 40.76 -0.250 (-0.61%) 73,118
27 Sep 2021 USD 41.01 40.8555 40.8555 41.01 41.01 +0.020 (+0.05%) 17,572
24 Sep 2021 USD 41.0 40.9201 40.96 40.99 40.99 -0.070 (-0.17%) 18,370
23 Sep 2021 USD 41.24 41.02 41.21 41.06 41.06 -0.220 (-0.53%) 115,934
22 Sep 2021 USD 41.2976 41.2 41.2 41.28 41.28 +0.030 (+0.07%) 20,806
21 Sep 2021 USD 41.3299 41.25 41.28 41.25 41.25 +0.060 (+0.15%) 20,940
20 Sep 2021 USD 41.26 41.1629 41.26 41.19 41.19 0.0 (0.0%) 17,279
17 Sep 2021 USD 41.205 41.1045 41.16 41.19 41.19 -0.050 (-0.12%) 22,517
16 Sep 2021 USD 41.28 41.17 41.1899 41.24 41.24 -0.020 (-0.05%) 31,540
15 Sep 2021 USD 41.31 41.2 41.2301 41.26 41.26 -0.070 (-0.17%) 36,738
14 Sep 2021 USD 41.33 41.22 41.23 41.33 41.33 +0.170 (+0.41%) 1,589,728
13 Sep 2021 USD 41.19 41.09 41.18 41.16 41.16 -0.030 (-0.07%) 2,349,337
10 Sep 2021 USD 41.2243 41.07 41.15 41.19 41.19 -0.030 (-0.07%) 92,044
9 Sep 2021 USD 41.2492 41.09 41.21 41.22 41.22 +0.070 (+0.17%) 87,857
8 Sep 2021 USD 41.15 41.07 41.1 41.15 41.15 +0.100 (+0.24%) 76,438
7 Sep 2021 USD 41.17 40.9839 41.17 41.05 41.05 -0.070 (-0.17%) 101,326