Hartford Total Return Bond ETF HTRB
32.27 USD -0.05 (-0.15%)
Regular-session close
32.27 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
32.26 Day range 32.34
32.02 52-week range 34.63
- YTD
- -5.51%
- 1 year
- -6.22%
HTRB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.25 | 32.34 | 32.26 | 32.27 | -0.05 | -0.15% | 323,952 |
| Nov 12, 2026 | 32.47 | 32.48 | 32.32 | 32.32 | -0.22 | -0.68% | 246,700 |
| Nov 11, 2026 | 32.53 | 32.54 | 32.48 | 32.54 | -0.04 | -0.12% | 283,800 |
| Nov 10, 2026 | 32.61 | 32.61 | 32.50 | 32.58 | -0.19 | -0.58% | 252,900 |
| Nov 9, 2026 | 32.78 | 32.80 | 32.72 | 32.77 | +0.05 | +0.15% | 182,000 |
| Nov 6, 2026 | 32.71 | 32.79 | 32.69 | 32.72 | -0.03 | -0.09% | 537,200 |
| Nov 5, 2026 | 32.65 | 32.78 | 32.65 | 32.75 | +0.07 | +0.21% | 367,200 |
| Nov 4, 2026 | 32.62 | 32.70 | 32.57 | 32.68 | +0.10 | +0.31% | 189,600 |
| Nov 3, 2026 | 32.61 | 32.62 | 32.51 | 32.58 | -0.07 | -0.21% | 294,600 |
| Nov 2, 2026 | 32.65 | 32.68 | 32.58 | 32.65 | +0.07 | +0.21% | 251,300 |
| Oct 30, 2026 | 32.58 | 32.65 | 32.53 | 32.58 | +0.06 | +0.18% | 363,800 |
| Oct 29, 2026 | 32.49 | 32.57 | 32.46 | 32.52 | -0.05 | -0.15% | 554,000 |
| Oct 28, 2026 | 32.63 | 32.63 | 32.51 | 32.57 | -0.05 | -0.15% | 662,600 |
| Oct 27, 2026 | 32.58 | 32.63 | 32.55 | 32.62 | +0.07 | +0.22% | 731,900 |
| Oct 26, 2026 | 32.57 | 32.62 | 32.55 | 32.55 | +0.04 | +0.12% | 282,100 |
| Oct 23, 2026 | 32.56 | 32.58 | 32.51 | 32.51 | -0.09 | -0.28% | 174,100 |
| Oct 22, 2026 | 32.44 | 32.63 | 32.42 | 32.60 | +0.29 | +0.90% | 281,600 |
| Oct 21, 2026 | 32.36 | 32.38 | 32.27 | 32.31 | +0.02 | +0.06% | 242,600 |
| Oct 20, 2026 | 32.31 | 32.38 | 32.26 | 32.29 | +0.01 | +0.03% | 436,900 |
| Oct 19, 2026 | 32.35 | 32.37 | 32.26 | 32.28 | -0.12 | -0.37% | 248,300 |
| Oct 16, 2026 | 32.32 | 32.46 | 32.31 | 32.40 | +0.03 | +0.09% | 350,100 |
| Oct 15, 2026 | 32.46 | 32.46 | 32.36 | 32.37 | +0.15 | +0.47% | 484,200 |
| Oct 14, 2026 | 32.05 | 32.25 | 32.05 | 32.22 | +0.03 | +0.09% | 297,700 |
| Oct 13, 2026 | 32.22 | 32.26 | 32.15 | 32.19 | +0.03 | +0.09% | 394,400 |
| Oct 12, 2026 | 32.14 | 32.19 | 32.12 | 32.16 | -0.01 | -0.03% | 434,100 |
| Oct 9, 2026 | 32.15 | 32.18 | 32.10 | 32.17 | +0.02 | +0.06% | 528,100 |
| Oct 8, 2026 | 32.05 | 32.19 | 32.03 | 32.15 | +0.10 | +0.31% | 379,600 |
| Oct 7, 2026 | 31.93 | 32.10 | 31.93 | 32.05 | -0.06 | -0.19% | 177,300 |
| Oct 6, 2026 | 32.06 | 32.13 | 32.05 | 32.11 | +0.09 | +0.28% | 265,700 |
| Oct 5, 2026 | 32.03 | 32.08 | 31.96 | 32.02 | -0.05 | -0.16% | 356,900 |
| Oct 2, 2026 | 32.20 | 32.23 | 32.04 | 32.07 | -0.04 | -0.12% | 409,200 |
| Oct 1, 2026 | 31.97 | 32.16 | 31.95 | 32.11 | +0.06 | +0.19% | 346,900 |
| Sep 30, 2026 | 32.15 | 32.15 | 32.00 | 32.05 | -0.07 | -0.22% | 382,700 |
| Sep 29, 2026 | 32.14 | 32.14 | 32.02 | 32.12 | -0.16 | -0.50% | 155,500 |
| Sep 28, 2026 | 32.30 | 32.33 | 32.22 | 32.28 | -0.16 | -0.49% | 321,300 |
| Sep 25, 2026 | 32.41 | 32.44 | 32.30 | 32.44 | +0.10 | +0.31% | 253,900 |
| Sep 24, 2026 | 32.55 | 32.56 | 32.34 | 32.34 | -0.21 | -0.65% | 246,100 |
| Sep 23, 2026 | 32.78 | 32.79 | 32.49 | 32.55 | -0.29 | -0.88% | 230,000 |
| Sep 22, 2026 | 32.85 | 32.85 | 32.76 | 32.84 | +0.02 | +0.06% | 249,600 |
| Sep 21, 2026 | 32.81 | 32.84 | 32.78 | 32.82 | +0.10 | +0.31% | 200,700 |
| Sep 18, 2026 | 32.78 | 32.78 | 32.72 | 32.72 | -0.13 | -0.40% | 215,100 |
| Sep 17, 2026 | 32.83 | 32.87 | 32.80 | 32.85 | +0.16 | +0.49% | 244,900 |
| Sep 16, 2026 | 32.75 | 32.86 | 32.67 | 32.69 | -0.01 | -0.03% | 206,100 |
| Sep 15, 2026 | 32.70 | 32.71 | 32.66 | 32.70 | -0.03 | -0.09% | 346,200 |
| Sep 14, 2026 | 32.70 | 32.80 | 32.65 | 32.73 | 0.00 | 0.00% | 1,377,800 |
| Sep 11, 2026 | 32.85 | 32.85 | 32.72 | 32.73 | -0.07 | -0.21% | 168,000 |
| Sep 10, 2026 | 32.86 | 32.90 | 32.77 | 32.80 | -0.20 | -0.61% | 336,800 |
| Sep 9, 2026 | 33.06 | 33.08 | 32.97 | 33.00 | -0.08 | -0.24% | 240,300 |
| Sep 8, 2026 | 33.13 | 33.14 | 33.06 | 33.08 | -0.03 | -0.09% | 96,600 |
| Sep 4, 2026 | 33.11 | 33.13 | 33.10 | 33.11 | +0.02 | +0.06% | 130,500 |
| Sep 3, 2026 | 33.15 | 33.15 | 33.09 | 33.09 | +0.03 | +0.09% | 175,900 |
| Sep 2, 2026 | 33.06 | 33.06 | 33.01 | 33.06 | +0.03 | +0.09% | 204,200 |
| Sep 1, 2026 | 33.08 | 33.13 | 33.03 | 33.03 | -0.11 | -0.33% | 234,800 |
| Aug 31, 2026 | 33.16 | 33.16 | 33.10 | 33.14 | -0.05 | -0.15% | 198,800 |
| Aug 28, 2026 | 33.29 | 33.31 | 33.17 | 33.19 | -0.23 | -0.69% | 185,600 |
| Aug 27, 2026 | 33.43 | 33.44 | 33.40 | 33.42 | -0.02 | -0.06% | 223,500 |
| Aug 26, 2026 | 33.42 | 33.44 | 33.38 | 33.44 | 0.00 | 0.00% | 646,700 |
| Aug 25, 2026 | 33.39 | 33.47 | 33.38 | 33.44 | +0.13 | +0.39% | 282,800 |
| Aug 24, 2026 | 33.29 | 33.34 | 33.28 | 33.31 | +0.07 | +0.21% | 164,700 |
| Aug 21, 2026 | 33.28 | 33.29 | 33.22 | 33.24 | -0.04 | -0.12% | 130,100 |
| Aug 20, 2026 | 33.29 | 33.33 | 33.26 | 33.28 | -0.12 | -0.36% | 320,500 |
| Aug 19, 2026 | 33.41 | 33.41 | 33.33 | 33.40 | +0.14 | +0.42% | 218,300 |
| Aug 18, 2026 | 33.21 | 33.28 | 33.21 | 33.26 | +0.01 | +0.03% | 463,800 |
| Aug 17, 2026 | 33.28 | 33.31 | 33.23 | 33.25 | -0.04 | -0.12% | 235,100 |
| Aug 14, 2026 | 33.38 | 33.39 | 33.28 | 33.29 | -0.10 | -0.30% | 157,600 |
65 days, newest first. Daily bars as drawn on the HTRB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.