Hartford Core Bond ETF (HCRB)
BATS: HCRB · Real-Time Price · USD
35.58
-0.01 (-0.02%)
At close: Dec 5, 2025, 4:00 PM EST
35.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.58 | 35.59 | 35.57 | 35.58 | 35.58 | -0.03% | 11,900 |
| Dec 4, 2025 | 35.59 | 35.61 | 35.58 | 35.58 | 35.58 | -0.20% | 9,363 |
| Dec 3, 2025 | 35.78 | 35.78 | 35.62 | 35.66 | 35.66 | 0.15% | 14,715 |
| Dec 2, 2025 | 35.66 | 35.66 | 35.55 | 35.60 | 35.60 | 0.10% | 5,130 |
| Dec 1, 2025 | 35.62 | 35.62 | 35.56 | 35.57 | 35.57 | -0.38% | 5,308 |
| Nov 28, 2025 | 35.73 | 35.73 | 35.69 | 35.70 | 35.70 | -0.18% | 3,880 |
| Nov 26, 2025 | 35.79 | 35.79 | 35.69 | 35.77 | 35.77 | -0.11% | 5,931 |
| Nov 25, 2025 | 35.78 | 35.85 | 35.78 | 35.81 | 35.70 | 0.18% | 12,055 |
| Nov 24, 2025 | 35.74 | 35.75 | 35.70 | 35.74 | 35.63 | 0.18% | 8,957 |
| Nov 21, 2025 | 35.69 | 35.69 | 35.65 | 35.68 | 35.57 | 0.18% | 4,960 |
| Nov 20, 2025 | 35.61 | 35.62 | 35.57 | 35.61 | 35.50 | 0.20% | 13,033 |
| Nov 19, 2025 | 35.62 | 35.62 | 35.52 | 35.54 | 35.43 | -0.10% | 18,909 |
| Nov 18, 2025 | 35.61 | 35.61 | 35.53 | 35.58 | 35.47 | 0.08% | 10,001 |
| Nov 17, 2025 | 35.56 | 35.57 | 35.54 | 35.55 | 35.44 | 0.04% | 10,982 |
| Nov 14, 2025 | 35.65 | 35.65 | 35.53 | 35.53 | 35.42 | -0.18% | 9,512 |
| Nov 13, 2025 | 35.61 | 35.65 | 35.60 | 35.60 | 35.49 | -0.21% | 20,472 |
| Nov 12, 2025 | 35.68 | 35.70 | 35.67 | 35.67 | 35.56 | -0.08% | 6,230 |
| Nov 11, 2025 | 35.65 | 35.70 | 35.65 | 35.70 | 35.59 | 0.28% | 4,608 |
| Nov 10, 2025 | 35.59 | 35.61 | 35.58 | 35.60 | 35.49 | -0.03% | 14,813 |
| Nov 7, 2025 | 35.57 | 35.65 | 35.57 | 35.61 | 35.50 | -0.04% | 11,077 |
| Nov 6, 2025 | 35.62 | 35.63 | 35.60 | 35.63 | 35.52 | 0.36% | 8,133 |
| Nov 5, 2025 | 35.58 | 35.58 | 35.49 | 35.50 | 35.39 | -0.31% | 10,969 |
| Nov 4, 2025 | 35.60 | 35.63 | 35.59 | 35.61 | 35.50 | 0.11% | 17,830 |
| Nov 3, 2025 | 35.69 | 35.69 | 35.54 | 35.57 | 35.46 | -0.13% | 8,961 |
| Oct 31, 2025 | 35.75 | 35.75 | 35.61 | 35.61 | 35.50 | -0.10% | 7,998 |
| Oct 30, 2025 | 35.62 | 35.68 | 35.60 | 35.65 | 35.54 | -0.50% | 15,528 |
| Oct 29, 2025 | 36.00 | 36.00 | 35.83 | 35.83 | 35.60 | -0.49% | 9,203 |
| Oct 28, 2025 | 35.98 | 36.00 | 35.96 | 36.00 | 35.77 | 0.08% | 3,924 |
| Oct 27, 2025 | 35.92 | 35.98 | 35.91 | 35.97 | 35.74 | 0.10% | 6,994 |
| Oct 24, 2025 | 35.96 | 35.96 | 35.89 | 35.94 | 35.71 | 0.10% | 12,914 |
| Oct 23, 2025 | 35.93 | 35.95 | 35.90 | 35.90 | 35.67 | -0.24% | 11,814 |
| Oct 22, 2025 | 35.95 | 35.99 | 35.94 | 35.99 | 35.76 | 0.04% | 10,966 |
| Oct 21, 2025 | 36.05 | 36.05 | 35.96 | 35.97 | 35.74 | 0.15% | 9,484 |
| Oct 20, 2025 | 35.91 | 35.92 | 35.89 | 35.92 | 35.69 | 0.18% | 10,028 |
| Oct 17, 2025 | 35.90 | 35.90 | 35.85 | 35.85 | 35.62 | -0.19% | 6,899 |
| Oct 16, 2025 | 35.80 | 35.93 | 35.80 | 35.92 | 35.69 | 0.31% | 10,245 |
| Oct 15, 2025 | 35.85 | 35.85 | 35.77 | 35.81 | 35.58 | 0.04% | 23,663 |
| Oct 14, 2025 | 35.75 | 35.80 | 35.71 | 35.80 | 35.57 | 0.20% | 16,818 |
| Oct 13, 2025 | 35.67 | 35.73 | 35.55 | 35.73 | 35.50 | 0.07% | 3,436 |
| Oct 10, 2025 | 35.69 | 35.71 | 35.64 | 35.70 | 35.47 | 0.39% | 14,331 |
| Oct 9, 2025 | 35.69 | 35.69 | 35.49 | 35.56 | 35.33 | -0.06% | 33,280 |
| Oct 8, 2025 | 35.63 | 35.65 | 35.56 | 35.58 | 35.35 | 0.01% | 52,703 |
| Oct 7, 2025 | 35.56 | 35.63 | 35.55 | 35.58 | 35.35 | 0.16% | 61,249 |
| Oct 6, 2025 | 35.56 | 35.58 | 35.51 | 35.52 | 35.29 | -0.27% | 17,374 |
| Oct 3, 2025 | 35.67 | 35.67 | 35.61 | 35.62 | 35.39 | -0.08% | 23,843 |
| Oct 2, 2025 | 35.61 | 35.65 | 35.58 | 35.64 | 35.42 | 0.13% | 6,205 |
| Oct 1, 2025 | 35.73 | 35.73 | 35.56 | 35.60 | 35.37 | 0.27% | 6,150 |
| Sep 30, 2025 | 35.61 | 35.61 | 35.50 | 35.50 | 35.27 | -0.06% | 47,641 |
| Sep 29, 2025 | 35.50 | 35.54 | 35.50 | 35.52 | 35.29 | -0.08% | 213,839 |
| Sep 26, 2025 | 35.65 | 35.65 | 35.53 | 35.55 | 35.20 | -0.01% | 17,371 |
| Sep 25, 2025 | 35.57 | 35.57 | 35.52 | 35.56 | 35.20 | -0.13% | 7,283 |
| Sep 24, 2025 | 35.62 | 35.64 | 35.60 | 35.60 | 35.25 | -0.20% | 6,041 |
| Sep 23, 2025 | 35.65 | 35.67 | 35.59 | 35.67 | 35.32 | 0.18% | 9,338 |
| Sep 22, 2025 | 35.74 | 35.74 | 35.61 | 35.61 | 35.25 | -0.12% | 5,085 |
| Sep 19, 2025 | 35.65 | 35.65 | 35.61 | 35.65 | 35.30 | -0.03% | 3,753 |
| Sep 18, 2025 | 35.64 | 35.69 | 35.64 | 35.66 | 35.31 | -0.22% | 15,575 |
| Sep 17, 2025 | 35.79 | 35.87 | 35.74 | 35.74 | 35.39 | -0.20% | 10,664 |
| Sep 16, 2025 | 35.78 | 35.82 | 35.78 | 35.81 | 35.46 | - | 3,046 |
| Sep 15, 2025 | 35.86 | 35.86 | 35.80 | 35.81 | 35.46 | 0.28% | 2,637 |
| Sep 12, 2025 | 35.70 | 35.71 | 35.66 | 35.71 | 35.36 | -0.14% | 6,325 |
| Sep 11, 2025 | 35.74 | 35.79 | 35.74 | 35.76 | 35.41 | 0.18% | 4,737 |
| Sep 10, 2025 | 35.72 | 35.73 | 35.64 | 35.70 | 35.34 | 0.24% | 8,173 |
| Sep 9, 2025 | 35.65 | 35.65 | 35.59 | 35.61 | 35.26 | -0.21% | 5,731 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.63 | 35.69 | 35.33 | 0.35% | 3,123 |
| Sep 5, 2025 | 35.58 | 35.60 | 35.55 | 35.56 | 35.21 | 0.47% | 11,776 |
| Sep 4, 2025 | 35.34 | 35.39 | 35.31 | 35.39 | 35.04 | 0.37% | 4,493 |
| Sep 3, 2025 | 35.17 | 35.29 | 35.17 | 35.26 | 34.91 | 0.36% | 7,400 |
| Sep 2, 2025 | 35.11 | 35.18 | 35.11 | 35.14 | 34.79 | -0.30% | 5,257 |
| Aug 29, 2025 | 35.30 | 35.30 | 35.21 | 35.24 | 34.89 | -0.04% | 11,219 |
| Aug 28, 2025 | 35.18 | 35.28 | 35.18 | 35.26 | 34.91 | -0.18% | 5,338 |
| Aug 27, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 34.86 | 0.09% | 9,417 |
| Aug 26, 2025 | 35.22 | 35.29 | 35.22 | 35.29 | 34.83 | 0.06% | 15,772 |
| Aug 25, 2025 | 35.23 | 35.30 | 35.21 | 35.27 | 34.81 | 0.03% | 20,236 |
| Aug 22, 2025 | 35.17 | 35.28 | 35.17 | 35.26 | 34.80 | 0.43% | 9,829 |
| Aug 21, 2025 | 35.14 | 35.16 | 35.08 | 35.11 | 34.65 | -0.18% | 5,486 |
| Aug 20, 2025 | 35.15 | 35.20 | 35.13 | 35.18 | 34.72 | 0.07% | 6,864 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.12 | 35.15 | 34.69 | 0.17% | 6,205 |
| Aug 18, 2025 | 35.16 | 35.16 | 35.07 | 35.09 | 34.63 | -0.06% | 12,548 |
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 34.65 | -0.19% | 11,173 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 34.72 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 34.81 | 0.43% | 71,066 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 34.66 | -0.07% | 5,705 |
| Aug 11, 2025 | 35.16 | 35.19 | 35.14 | 35.14 | 34.68 | 0.08% | 2,966 |
| Aug 8, 2025 | 35.16 | 35.16 | 35.11 | 35.12 | 34.66 | -0.24% | 4,464 |
| Aug 7, 2025 | 35.20 | 35.25 | 35.16 | 35.20 | 34.74 | -0.03% | 26,522 |
| Aug 6, 2025 | 35.18 | 35.23 | 35.16 | 35.21 | 34.75 | -0.08% | 13,850 |
| Aug 5, 2025 | 35.17 | 35.24 | 35.17 | 35.24 | 34.78 | 0.03% | 4,326 |
| Aug 4, 2025 | 35.19 | 35.24 | 35.15 | 35.23 | 34.77 | 0.11% | 7,427 |
| Aug 1, 2025 | 35.10 | 35.20 | 35.10 | 35.19 | 34.73 | 0.87% | 3,210 |
| Jul 31, 2025 | 34.93 | 34.94 | 34.88 | 34.89 | 34.43 | 0.04% | 5,707 |
| Jul 30, 2025 | 34.86 | 34.93 | 34.85 | 34.87 | 34.42 | -0.63% | 10,090 |
| Jul 29, 2025 | 34.98 | 35.09 | 34.97 | 35.09 | 34.51 | 0.54% | 14,369 |
| Jul 28, 2025 | 34.91 | 34.93 | 34.88 | 34.91 | 34.33 | -0.18% | 6,901 |
| Jul 25, 2025 | 34.90 | 34.97 | 34.90 | 34.97 | 34.39 | 0.23% | 16,115 |
| Jul 24, 2025 | 34.87 | 34.93 | 34.87 | 34.89 | 34.31 | -0.09% | 6,148 |
| Jul 23, 2025 | 34.95 | 34.96 | 34.92 | 34.92 | 34.34 | -0.20% | 6,910 |
| Jul 22, 2025 | 34.95 | 35.02 | 34.94 | 34.99 | 34.41 | 0.20% | 10,640 |
| Jul 21, 2025 | 34.98 | 34.99 | 34.92 | 34.92 | 34.34 | 0.27% | 8,862 |
| Jul 18, 2025 | 34.84 | 34.87 | 34.81 | 34.83 | 34.25 | 0.19% | 12,036 |
| Jul 17, 2025 | 34.79 | 34.81 | 34.74 | 34.76 | 34.19 | 0.02% | 15,991 |