Hartford Total Return Bond Etf Historical Data - HTRB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.67	1.96942974721	34.02	34.7	33.92	237230	34.11809558	SP
4	0.99	2.93768545994	33.7	34.7	33.67	172728	33.99448845	SP
12	1.43	4.29945880938	33.26	34.7	33.04	162331	33.68750749	SP
26	0.77	2.27004716981	33.92	34.7	32.68	169672	33.51539923	SP
52	1.59	4.80362537764	33.1	34.7	31.1632	182314	33.07129868	SP
156	-6.55	-15.8826382153	41.24	41.48	31.1632	147485	34.77699221	SP
260	-6.52	-15.8214025722	41.21	43.09	31.1632	110225	36.02625131	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1722637800	34.69	0.37	1.08	34.58	34.7	34.5	213452
1722551400	34.32	0.17	0.50	34.26	34.36	34.26	169934
1722465000	34.15	0.15	0.44	34.1	34.2	34.05	476089
1722378600	34	-0.08	-0.23	33.99	34.015	33.92	313802
1722292200	34.08	0.04	0.12	34.12	34.12	34.06	130850
1722033000	34.04	0.13	0.38	34.02	34.0463	33.99	95477
1721946600	33.91	0.08	0.24	33.86	33.9755	33.85	85745
1721860200	33.83	-0.1	-0.29	33.97	33.9986	33.81	116177
1721773800	33.93	-0.01	-0.03	33.94	33.98	33.91	624702
1721687400	33.94	0.01	0.03	33.97	34.01	33.89	182519
1721428200	33.93	-0.1	-0.29	33.99	33.99	33.93	55631
1721341800	34.03	-0.09	-0.26	34.06	34.125	34.014	124059
1721255400	34.12	0.02	0.06	34.05	34.135	34.015	144352
1721169000	34.1	0.14	0.41	34.02	34.105	33.996	123100
1721082600	33.96	-0.1	-0.29	34	34.025	33.93	129294
1720823400	34.06	0.07	0.21	34	34.06	33.975	120148
1720737000	33.99	0.21	0.62	34	34.06	33.98	196639
1720650600	33.78	0.04	0.12	33.79	33.79	33.73	137935
1720564200	33.74	-0.05	-0.15	33.75	33.76	33.67	182000
1720477800	33.79	0.02	0.06	33.79	33.81	33.74	97872
1720218600	33.77	0.23	0.69	33.7	33.78	33.67	72558
1720040640	33.54	0.02	0.06	33.49	33.5861	33.4414	80205
1719959400	33.52	0.23	0.69	33.39	33.52	33.348999	140666
1719873000	33.29	-0.38	-1.13	33.35	33.4196	33.235	122278
1719613800	33.67	0	0.00	33.67	33.67	33.67	0
1719527400	33.67	-0.03	-0.09	33.66	33.685	33.64	101569
1719441000	33.7	-0.19	-0.56	33.75	33.75	33.67	284046
1719354600	33.89	0.03	0.09	33.84	33.89	33.83	286602
1719268200	33.86	0.01	0.03	33.87	33.8772	33.82	62599
1719009000	33.8485	-0.01	-0.03	33.89	33.895	33.7852	116309
1718922600	33.86	-0.05	-0.13	33.75	33.86	33.75	82758
1718749800	33.905	0.13	0.40	33.8	33.93	33.795	133221
1718663400	33.77	-0.11	-0.31	33.75	33.77	33.7	91468
1718404200	33.875	0.02	0.04	33.85	33.92	33.835	119920
1718317800	33.86	0.17	0.50	33.8	33.875	33.76	85553
1718231400	33.69	0.18	0.54	33.78	33.86	33.67	240909
1718145000	33.509999	0.13	0.39	33.38	33.525799	33.369999	99208
1718058600	33.38	-0.03	-0.09	33.36	33.38	33.315199	92862
1717799400	33.409999	-0.3	-0.89	33.45	33.46	33.405	61244
1717713000	33.71	0.02	0.06	33.67	33.725	33.63	103669
1717626600	33.69	0.1	0.30	33.65	33.7	33.549999	124196
1717540200	33.59	0.15	0.45	33.54	33.63	33.5	204837
1717453800	33.439999	0.18	0.54	33.32	33.439999	33.299999	150401
1717194600	33.259999	0.13	0.39	33.229999	33.275	33.205	318606
1717108200	33.13	0.04	0.12	33.07	33.13	33.04	264684
1717021800	33.09	-0.12	-0.36	33.15	33.15	33.04	351535
1716935400	33.21	-0.19	-0.57	33.43	33.43	33.21	102593
1716589800	33.4	0.05	0.15	33.34	33.409999	33.325	75254
1716503400	33.35	-0.1	-0.30	33.49	33.49	33.305999	152662
1716417000	33.45	-0.06	-0.18	33.439999	33.505	33.42	693295
1716330600	33.509999	0.07	0.21	33.52	33.54	33.5	114852
1716244200	33.439999	-0.03	-0.09	33.439999	33.47	33.42	109322
1715985000	33.47	-0.07	-0.21	33.52	33.53	33.455	92682
1715898600	33.54	-0.08	-0.24	33.64	33.64	33.53	85654
1715812200	33.62	0.24	0.72	33.58	33.64	33.53	130338
1715725800	33.38	0.11	0.33	33.35	33.3998	33.3202	229652
1715639400	33.27	0.04	0.12	33.32	33.32	33.259999	85455
1715380200	33.229999	-0.1	-0.30	33.259999	33.27	33.1942	81611
1715293800	33.33	0.08	0.24	33.24	33.345	33.2	103798
1715207400	33.25	-0.07	-0.21	33.259999	33.27	33.22	125704
1715121000	33.32	0.07	0.21	33.34	33.39	33.28	109360
1715034600	33.25	0.04	0.12	33.22	33.27	33.2	156224

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hartford Total Return Bond Etf (HTRB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Hartford Total Return Bond Etf (HTRB) Historical

Hartford Total Return Bond Etf (HTRB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History