Hartford Total Return Bond Etf (HTRB)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.359281437126 | 33.4 | 33.706 | 33.385 | 369013 | 33.56814373 | SP |
| 4 | 0.5 | 1.5142337977 | 33.02 | 33.706 | 32.98 | 294573 | 33.46156242 | SP |
| 12 | -0.26 | -0.769686204855 | 33.78 | 34.25 | 32.98 | 256684 | 33.56556256 | SP |
| 26 | -0.85 | -2.47308699447 | 34.37 | 35.34 | 32.98 | 242322 | 34.06572181 | SP |
| 52 | -0.11 | -0.327088908712 | 33.63 | 35.34 | 32.67 | 209095 | 33.86113486 | SP |
| 156 | -5.99 | -15.1607188054 | 39.51 | 39.51 | 31.1632 | 164226 | 33.723379 | SP |
| 260 | -7.52 | -18.3235867446 | 41.04 | 43.0099 | 31.1632 | 133609 | 35.57014195 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739230200 | 33.6 | 0.04 | 0.12 | 33.61 | 33.64 | 33.5601 | 94486 |
| 1738971000 | 33.56 | -0.08 | -0.24 | 33.57 | 33.59 | 33.5289 | 880396 |
| 1738884600 | 33.64 | 0 | 0.00 | 33.6 | 33.6581 | 33.6 | 217762 |
| 1738798200 | 33.64 | 0.13 | 0.39 | 33.63 | 33.706 | 33.6 | 201639 |
| 1738711800 | 33.509999 | 0.05 | 0.15 | 33.4 | 33.509999 | 33.384999 | 446116 |
| 1738625400 | 33.46 | 0.05 | 0.15 | 33.509999 | 33.5399 | 33.405 | 248316 |
| 1738366200 | 33.409999 | -0.09 | -0.27 | 33.47 | 33.5075 | 33.354999 | 218499 |
| 1738279800 | 33.5 | -0.02 | -0.06 | 33.5 | 33.509999 | 33.454099 | 163288 |
| 1738193400 | 33.52 | -0.01 | -0.03 | 33.58 | 33.61 | 33.47 | 445206 |
| 1738107000 | 33.53 | -0.02 | -0.06 | 33.5 | 33.57 | 33.4808 | 317408 |
| 1738020600 | 33.549999 | 0.15 | 0.45 | 33.509999 | 33.57 | 33.485 | 284448 |
| 1737761400 | 33.4 | 0.02 | 0.06 | 33.34 | 33.4086 | 33.31 | 136193 |
| 1737675000 | 33.38 | 0 | 0.00 | 33.38 | 33.38 | 33.38 | 0 |
| 1737588600 | 33.38 | -0.06 | -0.18 | 33.439999 | 33.445 | 33.364199 | 266382 |
| 1737502200 | 33.439999 | 0.11 | 0.33 | 33.43 | 33.4504 | 33.4 | 126855 |
| 1737156600 | 33.33 | -0.03 | -0.09 | 33.409999 | 33.409999 | 33.321399 | 349309 |
| 1737070200 | 33.36 | 0.07 | 0.21 | 33.28 | 33.369999 | 33.225 | 318532 |
| 1736983800 | 33.29 | 0.26 | 0.79 | 33.189999 | 33.299999 | 33.189999 | 343006 |
| 1736897400 | 33.03 | 0 | 0.00 | 33.02 | 33.03 | 32.979999 | 217919 |
| 1736811000 | 33.03 | -0.01 | -0.03 | 33.06 | 33.06 | 32.9912 | 280346 |
| 1736551800 | 33.04 | -0.16 | -0.48 | 33.06 | 33.125 | 33.04 | 350302 |
| 1736379000 | 33.2 | 0.05 | 0.15 | 33.1287 | 33.22 | 33.0906 | 209252 |
| 1736292600 | 33.15 | -0.15 | -0.45 | 33.255 | 33.255 | 33.13 | 250556 |
| 1736206200 | 33.299999 | -0.01 | -0.03 | 33.31 | 33.32 | 33.255 | 321456 |
| 1735947000 | 33.31 | -0.05 | -0.15 | 33.4 | 33.4 | 33.28 | 573362 |
| 1735860600 | 33.36 | 0.03 | 0.09 | 33.38 | 33.42 | 33.297199 | 123808 |
| 1735687800 | 33.33 | -0.22 | -0.66 | 33.42 | 33.42 | 33.28 | 178053 |
| 1735601400 | 33.549999 | 0.1 | 0.30 | 33.56 | 33.595 | 33.549999 | 299350 |
| 1735342200 | 33.45 | -0.08 | -0.24 | 33.52 | 33.53 | 33.439999 | 155692 |
| 1735255800 | 33.53 | 0.04 | 0.12 | 33.409999 | 33.53 | 33.409999 | 206595 |
| 1735077840 | 33.49 | 0 | 0.00 | 33.45 | 33.49 | 33.409999 | 112301 |
| 1734996600 | 33.49 | -0.09 | -0.27 | 33.56 | 33.56 | 33.4532 | 272622 |
| 1734737400 | 33.58 | 0.1 | 0.30 | 33.58 | 33.64 | 33.57 | 240110 |
| 1734651000 | 33.479999 | -0.14 | -0.42 | 33.49 | 33.509999 | 33.4108 | 323566 |
| 1734564600 | 33.62 | -0.18 | -0.53 | 33.81 | 33.82 | 33.555 | 252063 |
| 1734478200 | 33.8 | 0.01 | 0.03 | 33.81 | 33.84 | 33.78 | 457687 |
| 1734391800 | 33.79 | 0.01 | 0.03 | 33.85 | 33.85 | 33.7701 | 166923 |
| 1734132600 | 33.78 | -0.13 | -0.38 | 33.89 | 33.895 | 33.76 | 1048167 |
| 1734046200 | 33.91 | -0.11 | -0.32 | 34 | 34.005 | 33.9 | 249939 |
| 1733959800 | 34.02 | -0.08 | -0.23 | 34.15 | 34.165 | 34.02 | 332579 |
| 1733873400 | 34.1 | -0.03 | -0.09 | 34.08 | 34.1181 | 34.06 | 174418 |
| 1733787000 | 34.13 | -0.08 | -0.23 | 34.19 | 34.19 | 34.13 | 159153 |
| 1733527800 | 34.21 | 0.07 | 0.21 | 34.25 | 34.25 | 34.171 | 128533 |
| 1733441400 | 34.14 | 0.03 | 0.09 | 34.09 | 34.15 | 34.06 | 171432 |
| 1733355000 | 34.11 | 0.1 | 0.29 | 33.96 | 34.13 | 33.912 | 153330 |
| 1733268600 | 34.01 | -0.04 | -0.12 | 34.08 | 34.1 | 34.005 | 115619 |
| 1733182200 | 34.05 | 0 | 0.00 | 34.01 | 34.13 | 33.96 | 118246 |
| 1732917840 | 34.05 | 0.13 | 0.38 | 34.03 | 34.05 | 34 | 34263 |
| 1732750200 | 33.92 | -0.04 | -0.12 | 33.92 | 33.96 | 33.876639 | 111041 |
| 1732663800 | 33.96 | -0.03 | -0.09 | 33.98 | 33.98 | 33.88 | 101382 |
| 1732577400 | 33.99 | 0.25 | 0.74 | 33.94 | 33.9958 | 33.92 | 203539 |
| 1732318200 | 33.74 | 0.02 | 0.06 | 33.7395 | 33.76 | 33.695 | 94482 |
| 1732231800 | 33.72 | 0.02 | 0.06 | 33.74 | 33.775 | 33.6801 | 137295 |
| 1732145400 | 33.7 | -0.05 | -0.15 | 33.66 | 33.75 | 33.65 | 109029 |
| 1732059000 | 33.75 | 0.08 | 0.24 | 33.78 | 33.79 | 33.7346 | 171132 |
| 1731972600 | 33.67 | 0.03 | 0.09 | 33.62 | 33.7 | 33.5894 | 108196 |
| 1731713400 | 33.64 | -0.03 | -0.09 | 33.56 | 33.7199 | 33.536 | 234560 |
| 1731627000 | 33.67 | -0.01 | -0.03 | 33.73 | 33.7899 | 33.655 | 87195 |
| 1731540600 | 33.68 | -0.03 | -0.09 | 33.85 | 33.85 | 33.645 | 142709 |
| 1731454200 | 33.71 | -0.15 | -0.44 | 33.82 | 33.82 | 33.68 | 598231 |
| 1731367800 | 33.86 | -0.07 | -0.21 | 33.93 | 33.93 | 33.83 | 82229 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
