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
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
3 Sep 2021 USD 41.17 41.09 41.12 41.12 41.12 -0.110 (-0.27%) 49,367
2 Sep 2021 USD 41.2501 41.17 41.19 41.23 41.23 +0.060 (+0.15%) 33,050
1 Sep 2021 USD 41.24 41.091 41.24 41.17 41.17 0.0 (0.0%) 39,616
31 Aug 2021 USD 41.23 41.1 41.2 41.17 41.17 -0.050 (-0.12%) 37,304
30 Aug 2021 USD 41.22 41.1136 41.1136 41.22 41.22 -0.010 (-0.02%) 66,795
27 Aug 2021 USD 41.23 41.105 41.19 41.23 41.23 +0.130 (+0.32%) 25,082
26 Aug 2021 USD 41.18 41.01 41.18 41.1 41.1 -0.020 (-0.05%) 18,427
25 Aug 2021 USD 41.15 41.015 41.11 41.12 41.12 0.0 (0.0%) 34,164
24 Aug 2021 USD 41.25 41.0856 41.25 41.12 41.12 -0.080 (-0.19%) 41,886
23 Aug 2021 USD 41.21 41.11 41.18 41.2 41.2 +0.030 (+0.07%) 41,616
20 Aug 2021 USD 41.2399 41.11 41.215 41.17 41.17 +0.018 (+0.04%) 30,326
19 Aug 2021 USD 41.195 41.15 41.17 41.152 41.152 +0.002 (+0.0%) 13,137
18 Aug 2021 USD 41.15 41.0414 41.05 41.15 41.15 +0.080 (+0.19%) 20,100
17 Aug 2021 USD 41.15 41.07 41.1 41.07 41.07 -0.080 (-0.19%) 36,229
16 Aug 2021 USD 41.19 41.1 41.1 41.15 41.15 0.0 (0.0%) 36,592
13 Aug 2021 USD 41.155 40.99 41.02 41.15 41.15 +0.180 (+0.44%) 28,219
12 Aug 2021 USD 41.01 40.87 41.01 40.97 40.97 -0.020 (-0.05%) 169,103
11 Aug 2021 USD 41.03 40.85 40.89 40.99 40.99 +0.040 (+0.10%) 134,296
10 Aug 2021 USD 41.09 40.89 40.99 40.95 40.95 -0.030 (-0.07%) 60,126
9 Aug 2021 USD 41.12 40.96 41.12 40.98 40.98 -0.120 (-0.29%) 74,839
6 Aug 2021 USD 41.13 40.98 41.11 41.1 41.1 -0.100 (-0.24%) 70,032
5 Aug 2021 USD 41.3294 41.167 41.25 41.2 41.2 -0.160 (-0.39%) 37,802
4 Aug 2021 USD 41.4 41.215 41.4 41.36 41.36 +0.010 (+0.02%) 31,076