Yahoo

Mail

Singapore markets closed

Straits Times Index
3,410.81
-29.07(-0.85%)
Nikkei
40,912.37
-1.28(-0.00%)
Hang Seng
17,799.61
-228.67(-1.27%)
FTSE 100
8,203.93
-37.33(-0.45%)
Bitcoin USD
56,525.71
-1,615.38(-2.78%)
CMC Crypto 200
1,175.25
-33.45(-2.77%)

Hartford Total Return Bond ETF (HTRB)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.76

+0.22

(+0.66%)

As of 02:41PM EDT. Market open.

Time period:

05 Jul 2023 - 05 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jul 2024	33.70	33.78	33.67	33.76	33.76	67,656
03 Jul 2024	33.49	33.59	33.44	33.54	33.54	80,200
02 Jul 2024	33.39	33.52	33.35	33.52	33.52	141,100
01 Jul 2024	33.35	33.42	33.24	33.29	33.29	123,000
28 Jun 2024	33.74	33.74	33.47	33.49	33.49	136,400
27 Jun 2024	33.66	33.69	33.64	33.67	33.67	101,700
27 Jun 2024	0.114 Dividend
26 Jun 2024	33.75	33.75	33.67	33.70	33.59	284,300
25 Jun 2024	33.84	33.89	33.83	33.89	33.78	286,800
24 Jun 2024	33.87	33.88	33.82	33.86	33.75	62,700
21 Jun 2024	33.89	33.90	33.78	33.85	33.73	116,300
20 Jun 2024	33.75	33.86	33.75	33.86	33.75	82,800
18 Jun 2024	33.80	33.93	33.79	33.90	33.79	133,200
17 Jun 2024	33.75	33.77	33.70	33.77	33.66	91,700
14 Jun 2024	33.85	33.92	33.83	33.88	33.76	119,900
13 Jun 2024	33.80	33.88	33.76	33.86	33.75	85,800
12 Jun 2024	33.78	33.86	33.67	33.69	33.58	241,100
11 Jun 2024	33.38	33.53	33.37	33.51	33.40	99,200
10 Jun 2024	33.36	33.38	33.31	33.38	33.27	93,200
07 Jun 2024	33.45	33.46	33.40	33.41	33.30	62,300
06 Jun 2024	33.67	33.72	33.63	33.71	33.60	103,700
05 Jun 2024	33.65	33.70	33.55	33.69	33.58	124,500
04 Jun 2024	33.54	33.63	33.50	33.59	33.48	206,300
03 Jun 2024	33.32	33.44	33.30	33.44	33.33	151,000
31 May 2024	33.23	33.28	33.21	33.26	33.15	319,500
30 May 2024	33.07	33.13	33.04	33.13	33.02	264,800
30 May 2024	0.135 Dividend
29 May 2024	33.15	33.15	33.04	33.09	32.84	352,300
28 May 2024	33.43	33.43	33.21	33.21	32.96	104,300
24 May 2024	33.34	33.41	33.33	33.40	33.15	75,300
23 May 2024	33.49	33.49	33.31	33.35	33.10	152,700
22 May 2024	33.44	33.51	33.42	33.45	33.20	693,300
21 May 2024	33.52	33.54	33.50	33.51	33.26	114,900
20 May 2024	33.44	33.47	33.42	33.44	33.19	109,300
17 May 2024	33.52	33.53	33.46	33.47	33.22	92,700
16 May 2024	33.64	33.64	33.53	33.54	33.29	85,700
15 May 2024	33.58	33.64	33.53	33.62	33.37	130,700
14 May 2024	33.35	33.40	33.32	33.38	33.13	229,800
13 May 2024	33.32	33.32	33.26	33.27	33.02	85,700
10 May 2024	33.26	33.27	33.19	33.23	32.98	81,600
09 May 2024	33.24	33.35	33.20	33.33	33.08	103,800
08 May 2024	33.26	33.27	33.22	33.25	33.00	126,400
07 May 2024	33.34	33.39	33.28	33.32	33.07	110,300
06 May 2024	33.22	33.27	33.20	33.25	33.00	156,200
03 May 2024	33.24	33.25	33.13	33.21	32.96	64,600
02 May 2024	32.83	33.03	32.82	33.00	32.75	154,800
01 May 2024	32.79	32.94	32.75	32.83	32.59	208,300
30 Apr 2024	32.78	32.81	32.71	32.72	32.48	124,800
29 Apr 2024	32.85	32.90	32.78	32.84	32.60	309,100
26 Apr 2024	32.77	32.80	32.75	32.75	32.51	111,600
26 Apr 2024	0.119 Dividend
25 Apr 2024	32.72	32.81	32.68	32.78	32.42	216,900
24 Apr 2024	32.93	32.93	32.84	32.91	32.54	115,000
23 Apr 2024	32.87	33.03	32.85	32.99	32.63	686,300
22 Apr 2024	32.86	32.94	32.85	32.93	32.57	120,600
19 Apr 2024	32.92	32.92	32.84	32.86	32.50	167,900
18 Apr 2024	32.95	32.95	32.80	32.86	32.50	184,400
17 Apr 2024	32.88	32.97	32.83	32.94	32.58	115,400
16 Apr 2024	32.74	32.79	32.67	32.76	32.40	110,400
15 Apr 2024	32.87	32.92	32.82	32.86	32.50	222,100
12 Apr 2024	33.15	33.18	33.10	33.12	32.75	436,400
11 Apr 2024	33.12	33.12	32.97	33.01	32.65	165,700
10 Apr 2024	33.24	33.24	33.04	33.06	32.69	184,600
09 Apr 2024	33.45	33.51	33.45	33.49	33.12	792,600
08 Apr 2024	33.35	33.38	33.32	33.36	32.99	102,400
05 Apr 2024	33.41	33.49	33.38	33.40	33.03	184,300
04 Apr 2024	33.54	33.55	33.47	33.53	33.16	145,400
03 Apr 2024	33.34	33.49	33.31	33.49	33.12	115,800
02 Apr 2024	33.37	33.45	33.33	33.45	33.08	168,400
01 Apr 2024	33.62	33.62	33.45	33.50	33.13	279,900
28 Mar 2024	33.74	33.78	33.70	33.74	33.37	77,500
27 Mar 2024	33.69	33.77	33.65	33.75	33.38	273,700
27 Mar 2024	0.115 Dividend
26 Mar 2024	33.75	33.78	33.70	33.76	33.27	92,100
25 Mar 2024	33.77	33.77	33.72	33.72	33.23	109,900
22 Mar 2024	33.84	33.84	33.73	33.78	33.29	126,600
21 Mar 2024	33.74	33.74	33.65	33.69	33.20	113,600
20 Mar 2024	33.63	33.68	33.58	33.66	33.17	135,700
19 Mar 2024	33.53	33.58	33.50	33.57	33.09	125,800
18 Mar 2024	33.60	33.60	33.48	33.51	33.03	235,000
15 Mar 2024	33.57	33.57	33.51	33.54	33.06	113,800
14 Mar 2024	33.68	33.68	33.55	33.55	33.07	105,800
13 Mar 2024	33.76	33.79	33.74	33.75	33.26	115,600
12 Mar 2024	33.82	33.82	33.75	33.79	33.30	150,100
11 Mar 2024	33.90	33.95	33.84	33.86	33.37	184,200
08 Mar 2024	33.86	33.90	33.85	33.88	33.39	116,800
07 Mar 2024	33.86	33.86	33.76	33.80	33.31	115,200
06 Mar 2024	33.77	33.83	33.74	33.80	33.31	127,700
05 Mar 2024	33.70	33.71	33.65	33.71	33.22	111,500
04 Mar 2024	33.54	33.58	33.53	33.58	33.10	353,800
01 Mar 2024	33.49	33.61	33.40	33.58	33.10	169,800
29 Feb 2024	33.50	33.54	33.47	33.52	33.04	131,000
28 Feb 2024	33.37	33.45	33.36	33.45	32.97	71,900
27 Feb 2024	33.42	33.42	33.35	33.37	32.89	89,100
27 Feb 2024	0.11 Dividend
26 Feb 2024	33.62	33.62	33.50	33.56	32.97	136,200
23 Feb 2024	33.51	33.61	33.48	33.60	33.01	126,600
22 Feb 2024	33.50	33.50	33.42	33.45	32.86	119,300
21 Feb 2024	33.56	33.56	33.43	33.47	32.88	98,700
20 Feb 2024	33.55	33.59	33.49	33.52	32.93	265,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,410.81-29.07(-0.85%)

Nikkei40,912.37-1.28(-0.00%)

Hang Seng17,799.61-228.67(-1.27%)

FTSE 1008,203.93-37.33(-0.45%)

Bitcoin USD56,525.71-1,615.38(-2.78%)

CMC Crypto 2001,175.25-33.45(-2.77%)

Hartford Total Return Bond ETF (HTRB)

Straits Times Index
3,410.81
-29.07(-0.85%)

Nikkei
40,912.37
-1.28(-0.00%)

Hang Seng
17,799.61
-228.67(-1.27%)

FTSE 100
8,203.93
-37.33(-0.45%)

Bitcoin USD
56,525.71
-1,615.38(-2.78%)

CMC Crypto 200
1,175.25
-33.45(-2.77%)