Hartford Strategic Income ETF (HSUN)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2143 | -0.612998544021 | 34.9593 | 34.9593 | 34.63 | 2024 | 34.76877587 | SP |
| 4 | -0.4046 | -1.15107995539 | 35.1496 | 35.23 | 34.63 | 1953 | 34.98182371 | SP |
| 12 | 0.245 | 0.710144927536 | 34.5 | 35.68 | 34.5 | 2152 | 35.22468872 | SP |
| 26 | 1.135 | 3.37697113954 | 33.61 | 35.68 | 33.4007 | 1364 | 34.95281618 | SP |
| 52 | 2.305 | 7.10542540074 | 32.44 | 35.68 | 32.32 | 3141 | 34.03651192 | SP |
| 156 | -4.76 | -12.0491077079 | 39.505 | 39.7 | 31.305 | 1898 | 33.78679651 | SP |
| 260 | -5.285 | -13.2025980515 | 40.03 | 40.1632 | 31.305 | 1826 | 33.79735151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763000 | 34.745 | 0.11 | 0.33 | 34.77 | 34.77 | 34.745 | 25 |
| 1730500200 | 34.63 | -0.13 | -0.38 | 34.763 | 34.763 | 34.63 | 629 |
| 1730413800 | 34.763 | -0.02 | -0.05 | 34.76 | 34.8199 | 34.73 | 7403 |
| 1730327400 | 34.7802 | -0.15 | -0.43 | 34.7685 | 34.84 | 34.7685 | 1339 |
| 1730241000 | 34.9299 | 0.01 | 0.03 | 34.85 | 34.9299 | 34.85 | 150 |
| 1730154600 | 34.92 | -0.04 | -0.11 | 34.9593 | 34.9593 | 34.881 | 599 |
| 1729895400 | 34.9593 | 0.01 | 0.03 | 34.9499 | 35.0199 | 34.94 | 6128 |
| 1729809000 | 34.9499 | -0.02 | -0.04 | 34.9653 | 34.98 | 34.9351 | 655 |
| 1729722600 | 34.9653 | -0.08 | -0.23 | 34.92 | 34.9653 | 34.9183 | 1493 |
| 1729636200 | 35.0443 | 0.01 | 0.04 | 35.05 | 35.05 | 35.0186 | 2682 |
| 1729549800 | 35.03 | -0.16 | -0.47 | 35.09 | 35.09 | 35.03 | 7249 |
| 1729290600 | 35.1946 | 0.06 | 0.18 | 35.1303 | 35.1946 | 35.1303 | 899 |
| 1729204200 | 35.1303 | -0.09 | -0.25 | 35.16 | 35.16 | 35.11 | 1004 |
| 1729117800 | 35.22 | 0.01 | 0.03 | 35.2084 | 35.23 | 35.19 | 3318 |
| 1729031400 | 35.2084 | 0.1 | 0.28 | 35.18 | 35.2084 | 35.175 | 666 |
| 1728945000 | 35.11 | -0.01 | -0.03 | 35.04 | 35.11 | 35.04 | 1196 |
| 1728685800 | 35.1198 | 0.02 | 0.07 | 35.0951 | 35.14 | 35.0951 | 235 |
| 1728599400 | 35.0951 | 0.02 | 0.07 | 35.0716 | 35.0951 | 35.0697 | 1058 |
| 1728513000 | 35.0716 | -0.02 | -0.07 | 35.0952 | 35.0952 | 35.0505 | 1189 |
| 1728426600 | 35.0952 | 0.01 | 0.01 | 35.05 | 35.1063 | 35.05 | 659 |
| 1728340200 | 35.09 | -0.06 | -0.17 | 35.1496 | 35.1496 | 35.09 | 502 |
| 1728081000 | 35.1496 | -0.2 | -0.56 | 35.18 | 35.1939 | 35.12 | 401 |
| 1727994600 | 35.3493 | -0.09 | -0.24 | 35.4348 | 35.4348 | 35.3493 | 1178 |
| 1727908200 | 35.4348 | -0.04 | -0.11 | 35.38 | 35.4552 | 35.355 | 1718 |
| 1727821800 | 35.475 | 0.04 | 0.10 | 35.4398 | 35.515 | 35.4398 | 228 |
| 1727735400 | 35.4398 | -0.07 | -0.19 | 35.48 | 35.48 | 35.4398 | 324 |
| 1727476200 | 35.5055 | -0.09 | -0.27 | 35.4485 | 35.51 | 35.4485 | 1903 |
| 1727389800 | 35.6002 | 0.04 | 0.11 | 35.5599 | 35.63 | 35.51 | 5923 |
| 1727303400 | 35.5599 | -0.07 | -0.18 | 35.625 | 35.625 | 35.5599 | 655 |
| 1727217000 | 35.625 | 0.02 | 0.04 | 35.55 | 35.625 | 35.55 | 3899 |
| 1727130600 | 35.6098 | -0.02 | -0.06 | 35.6323 | 35.64 | 35.59 | 1494 |
| 1726871400 | 35.6323 | 0.04 | 0.12 | 35.5902 | 35.6323 | 35.5902 | 31 |
| 1726785000 | 35.5902 | 0.05 | 0.13 | 35.55 | 35.6033 | 35.53 | 2323 |
| 1726698600 | 35.5444 | -0.08 | -0.22 | 35.6242 | 35.64 | 35.53 | 6504 |
| 1726612200 | 35.6242 | 0.01 | 0.04 | 35.58 | 35.68 | 35.5548 | 4263 |
| 1726525800 | 35.61 | 0.13 | 0.35 | 35.53 | 35.61 | 35.53 | 5605 |
| 1726266600 | 35.4848 | 0.14 | 0.40 | 35.46 | 35.5098 | 35.45 | 4771 |
| 1726180200 | 35.3449 | 0 | 0.00 | 35.3448 | 35.3449 | 35.3448 | 10 |
| 1726093800 | 35.3448 | -0.02 | -0.04 | 35.3598 | 35.36 | 35.3448 | 657 |
| 1726007400 | 35.3598 | 0.09 | 0.25 | 35.275 | 35.3598 | 35.275 | 608 |
| 1725921000 | 35.2699 | -0.02 | -0.06 | 35.22 | 35.2699 | 35.2041 | 430 |
| 1725661800 | 35.29 | 0.03 | 0.09 | 35.23 | 35.34 | 35.21 | 3426 |
| 1725575400 | 35.259 | 0.08 | 0.23 | 35.1778 | 35.259 | 35.153 | 1149 |
| 1725489000 | 35.1778 | 0.09 | 0.25 | 35.05 | 35.1778 | 35.05 | 374 |
| 1725402600 | 35.09 | 0.09 | 0.26 | 34.9998 | 35.1 | 34.9998 | 460 |
| 1725057000 | 34.9998 | -0.05 | -0.14 | 35.06 | 35.06 | 34.95 | 6529 |
| 1724970600 | 35.0498 | -0.19 | -0.53 | 35.03 | 35.0599 | 35.03 | 1286 |
| 1724884200 | 35.236 | 0.01 | 0.02 | 35.24 | 35.24 | 35.236 | 397 |
| 1724797800 | 35.2299 | 0 | 0.01 | 35.2277 | 35.2299 | 35.2277 | 0 |
| 1724711400 | 35.2277 | 0 | 0.01 | 35.27 | 35.27 | 35.21 | 77 |
| 1724452200 | 35.2247 | 0.19 | 0.54 | 35.0351 | 35.39 | 35.0351 | 12772 |
| 1724365800 | 35.0351 | -0.14 | -0.40 | 35.1743 | 35.1743 | 35.0351 | 219 |
| 1724279400 | 35.1743 | 0.05 | 0.13 | 35.1291 | 35.38 | 35.11 | 9041 |
| 1724193000 | 35.1291 | 0.12 | 0.35 | 35.02 | 35.14 | 35.02 | 3637 |
| 1724106600 | 35.005 | 0.21 | 0.59 | 34.84 | 35.04 | 34.84 | 2590 |
| 1723847400 | 34.8 | 0.13 | 0.39 | 34.6652 | 34.8 | 34.6652 | 631 |
| 1723761000 | 34.6652 | -0.05 | -0.16 | 34.7198 | 34.7198 | 34.6652 | 262 |
| 1723674600 | 34.7198 | 0.08 | 0.24 | 34.6352 | 34.739 | 34.6352 | 1716 |
| 1723588200 | 34.6352 | 0.1 | 0.29 | 34.5349 | 34.6405 | 34.5349 | 441 |
| 1723501800 | 34.5349 | 0.05 | 0.15 | 34.5 | 34.5349 | 34.5 | 2 |
| 1723242600 | 34.4815 | 0.13 | 0.38 | 34.35 | 34.4815 | 34.35 | 2 |
| 1723156200 | 34.35 | -0.05 | -0.15 | 34.36 | 34.36 | 34.35 | 7083 |
| 1723069800 | 34.4 | -0 | -0.01 | 34.4042 | 34.4042 | 34.4 | 102 |
| 1722983400 | 34.4042 | -0.16 | -0.48 | 34.5689 | 34.5689 | 34.4 | 221 |
| 1722897000 | 34.5689 | -0.13 | -0.37 | 34.54 | 34.6 | 34.54 | 749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
