Hartford Schroders Tax aware Bond ETF (HTAB)
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 | -0.26 | -1.32856412877 | 19.57 | 19.61 | 19.31 | 72264 | 19.46073272 | SP |
| 4 | -0.18 | -0.923550538738 | 19.49 | 19.6152 | 19.12 | 102701 | 19.45384769 | SP |
| 12 | -0.315 | -1.6050955414 | 19.625 | 19.64 | 19 | 145704 | 19.37617617 | SP |
| 26 | -0.5 | -2.523977789 | 19.81 | 19.98 | 19 | 129790 | 19.507898 | SP |
| 52 | -0.31 | -1.58002038736 | 19.62 | 19.98 | 19 | 124247 | 19.45202498 | SP |
| 156 | -1.3246 | -6.4193151309 | 20.6346 | 20.6346 | 17.7504 | 75522 | 19.30779252 | SP |
| 260 | -0.4 | -2.02942668696 | 19.71 | 22.92 | 17.7504 | 52140 | 19.61429286 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 19.31 | -0.02 | -0.08 | 19.4 | 19.4 | 19.27 | 68042 |
| 1741303800 | 19.325 | -0.08 | -0.39 | 19.38 | 19.39 | 19.31 | 85675 |
| 1741217400 | 19.4 | -0.04 | -0.21 | 19.45 | 19.49 | 19.39 | 74692 |
| 1741131000 | 19.44 | -0.09 | -0.46 | 19.55 | 19.56 | 19.4264 | 44537 |
| 1741044600 | 19.53 | -0.08 | -0.41 | 19.58 | 19.58 | 19.48 | 78239 |
| 1740785400 | 19.61 | 0.11 | 0.56 | 19.57 | 19.61 | 19.51 | 78176 |
| 1740699000 | 19.5 | -0.1 | -0.51 | 19.47 | 19.5 | 19.46 | 78403 |
| 1740612600 | 19.6 | 0.02 | 0.10 | 19.6 | 19.61 | 19.535 | 60008 |
| 1740526200 | 19.58 | 0.09 | 0.46 | 19.59 | 19.6152 | 19.555 | 107039 |
| 1740439800 | 19.49 | -0.09 | -0.46 | 19.51 | 19.51 | 19.46 | 78265 |
| 1740180600 | 19.58 | 0.16 | 0.82 | 19.47 | 19.58 | 19.4 | 390365 |
| 1740094200 | 19.42 | 0.03 | 0.15 | 19.42 | 19.43 | 19.385 | 120098 |
| 1740007800 | 19.39 | 0.07 | 0.36 | 19.3 | 19.4 | 19.3 | 81600 |
| 1739921400 | 19.32 | -0.08 | -0.39 | 19.39 | 19.39 | 19.32 | 121306 |
| 1739575800 | 19.395 | 0.02 | 0.13 | 19.39 | 19.43 | 19.39 | 61025 |
| 1739489400 | 19.37 | 0.25 | 1.31 | 19.34 | 19.4 | 19.29 | 130697 |
| 1739403000 | 19.12 | -0.28 | -1.44 | 19.23 | 19.28 | 19.12 | 89107 |
| 1739316600 | 19.4 | -0.03 | -0.15 | 19.41 | 19.41 | 19.3711 | 99984 |
| 1739230200 | 19.43 | 0.02 | 0.10 | 19.55 | 19.55 | 19.41 | 114271 |
| 1738971000 | 19.41 | -0.1 | -0.51 | 19.49 | 19.49 | 19.405 | 57738 |
| 1738884600 | 19.51 | 0.05 | 0.26 | 19.47 | 19.51 | 19.436 | 103820 |
| 1738798200 | 19.46 | 0.1 | 0.52 | 19.37 | 19.49 | 19.37 | 119356 |
| 1738711800 | 19.36 | 0.03 | 0.16 | 19.28 | 19.375 | 19.28 | 131481 |
| 1738625400 | 19.33 | 0.04 | 0.21 | 19.48 | 19.48 | 19.2911 | 196826 |
| 1738366200 | 19.29 | -0.02 | -0.10 | 19.32 | 19.35 | 19.26 | 230411 |
| 1738279800 | 19.31 | -0.03 | -0.16 | 19.33 | 19.3587 | 19.31 | 192982 |
| 1738193400 | 19.34 | -0.04 | -0.21 | 19.42 | 19.42 | 19.29 | 80831 |
| 1738107000 | 19.38 | -0.02 | -0.10 | 19.37 | 19.41 | 19.35 | 471287 |
| 1738020600 | 19.4 | 0.11 | 0.57 | 19.39 | 19.44 | 19.37 | 102633 |
| 1737761400 | 19.29 | -0.06 | -0.31 | 19.34 | 19.34 | 19.27 | 95496 |
| 1737675000 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1737588600 | 19.35 | 0.02 | 0.10 | 19.38 | 19.3943 | 19.33 | 114517 |
| 1737502200 | 19.33 | 0.02 | 0.13 | 19.22 | 19.35 | 19.22 | 390255 |
| 1737156600 | 19.305 | 0.09 | 0.49 | 19.22 | 19.31 | 19.22 | 99864 |
| 1737070200 | 19.21 | -0.08 | -0.41 | 19.28 | 19.28 | 19.21 | 443501 |
| 1736983800 | 19.29 | 0.19 | 0.99 | 19.32 | 19.32 | 19.21 | 229338 |
| 1736897400 | 19.1 | -0.03 | -0.16 | 19 | 19.1188 | 19 | 56148 |
| 1736811000 | 19.13 | -0.04 | -0.21 | 19.17 | 19.17 | 19.065 | 74659 |
| 1736551800 | 19.17 | -0.09 | -0.47 | 19.21 | 19.22 | 19.1201 | 171587 |
| 1736379000 | 19.26 | -0.06 | -0.31 | 19.26 | 19.275 | 19.22 | 55895 |
| 1736292600 | 19.32 | -0.06 | -0.31 | 19.34 | 19.3682 | 19.2949 | 65915 |
| 1736206200 | 19.38 | 0.01 | 0.05 | 19.34 | 19.4 | 19.34 | 108978 |
| 1735947000 | 19.37 | -0.06 | -0.31 | 19.43 | 19.4313 | 19.36 | 98916 |
| 1735860600 | 19.43 | 0.07 | 0.36 | 19.42 | 19.44 | 19.38 | 103683 |
| 1735687800 | 19.36 | -0.09 | -0.46 | 19.42 | 19.42 | 19.35 | 477122 |
| 1735601400 | 19.45 | 0.1 | 0.52 | 19.44 | 19.45 | 19.41 | 265824 |
| 1735342200 | 19.35 | -0.04 | -0.21 | 19.41 | 19.4199 | 19.34 | 441765 |
| 1735255800 | 19.39 | -0.02 | -0.10 | 19.36 | 19.42 | 19.36 | 103808 |
| 1735077840 | 19.41 | -0.02 | -0.10 | 19.37 | 19.41 | 19.3301 | 57752 |
| 1734996600 | 19.43 | 0.06 | 0.31 | 19.45 | 19.45 | 19.3601 | 76094 |
| 1734737400 | 19.37 | -0.04 | -0.21 | 19.36 | 19.41 | 19.36 | 181745 |
| 1734651000 | 19.41 | -0.04 | -0.21 | 19.28 | 19.42 | 19.25 | 340873 |
| 1734564600 | 19.45 | -0.13 | -0.66 | 19.64 | 19.64 | 19.42 | 101851 |
| 1734478200 | 19.58 | -0.04 | -0.20 | 19.62 | 19.635 | 19.5601 | 52638 |
| 1734391800 | 19.62 | 0.01 | 0.05 | 19.64 | 19.64 | 19.6 | 52805 |
| 1734132600 | 19.61 | -0.12 | -0.61 | 19.62 | 19.625 | 19.57 | 78321 |
| 1734046200 | 19.73 | 0 | 0.00 | 19.68 | 19.75 | 19.5938 | 83950 |
| 1733959800 | 19.73 | -0.05 | -0.25 | 19.84 | 19.84 | 19.72 | 57246 |
| 1733873400 | 19.78 | -0.08 | -0.40 | 19.9 | 19.9 | 19.7631 | 49164 |
| 1733787000 | 19.86 | -0.02 | -0.10 | 19.9 | 19.9 | 19.81 | 94752 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
