Skip to main content
Hartford Schroders Tax-Aware Bond ETF (HTAB)
NYSEARCA: HTAB · Real-Time Price · USD
19.26
+0.06 (0.31%)
At close: Dec 5, 2025, 4:00 PM EST
19.26
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HTAB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.1919.2619.1919.2619.260.31%85,301
Dec 4, 202519.1819.2119.1719.2019.200.05%55,887
Dec 3, 202519.2119.2419.1519.1919.19-0.21%37,388
Dec 2, 202519.2119.2319.1719.2319.23-0.05%52,530
Dec 1, 202519.2519.2519.2219.2419.24-0.36%53,155
Nov 28, 202519.2919.3119.2919.3119.310.05%16,506
Nov 26, 202519.2619.3119.2519.3019.30-0.10%54,164
Nov 25, 202519.3419.3419.2919.3219.270.05%116,377
Nov 24, 202519.3519.3519.3019.3119.26-0.03%35,948
Nov 21, 202519.3419.3519.2919.3219.260.08%61,102
Nov 20, 202519.3219.3319.2919.3019.25-77,558
Nov 19, 202519.3619.3719.3019.3019.25-0.26%33,957
Nov 18, 202519.3219.3519.2919.3519.300.42%74,149
Nov 17, 202519.2919.3119.2719.2719.220.13%50,555
Nov 14, 202519.4419.4419.2519.2519.19-0.23%62,331
Nov 13, 202519.2919.3019.2719.2919.24-0.05%72,122
Nov 12, 202519.3519.3519.3019.3019.25-0.16%65,188
Nov 11, 202519.3319.3419.3119.3319.280.16%48,519
Nov 10, 202519.3219.3219.2819.3019.250.05%39,659
Nov 7, 202519.2719.3219.2719.2919.24-17,236
Nov 6, 202519.3119.3119.2619.2919.240.21%228,001
Nov 5, 202519.3119.3119.2519.2519.20-0.36%39,876
Nov 4, 202519.2419.3219.2419.3219.270.26%40,659
Nov 3, 202519.3019.3019.2619.2719.22-0.16%35,916
Oct 31, 202519.3019.3319.2919.3019.250.05%52,540
Oct 30, 202519.2319.2919.2319.2919.24-0.41%213,550
Oct 29, 202519.4019.4019.3419.3719.25-0.21%45,441
Oct 28, 202519.4219.4419.4019.4119.29-0.05%38,044
Oct 27, 202519.3819.4319.3819.4219.300.10%115,996
Oct 24, 202519.4519.4519.3819.4019.28-85,986
Oct 23, 202519.3719.4019.3719.4019.28-182,443
Oct 22, 202519.4019.4419.3819.4019.280.05%126,258
Oct 21, 202519.4419.4619.3919.3919.27-0.15%69,989
Oct 20, 202519.4119.4319.3919.4219.300.15%199,773
Oct 17, 202519.4019.4019.3619.3919.27-0.10%38,086
Oct 16, 202519.3119.4219.3119.4119.290.41%56,121
Oct 15, 202519.3119.3519.3119.3319.210.08%27,299
Oct 14, 202519.3019.3419.3019.3219.20-0.08%31,622
Oct 13, 202519.2819.3319.2619.3319.210.52%17,460
Oct 10, 202519.2719.2719.1619.2319.110.16%71,868
Oct 9, 202519.1819.2019.1619.2019.080.26%67,861
Oct 8, 202519.1919.2119.1319.1519.03-0.21%61,084
Oct 7, 202519.1519.2019.1519.1919.070.21%29,741
Oct 6, 202519.1319.1519.1219.1519.03-20,107
Oct 3, 202519.1619.1819.1319.1519.030.14%51,156
Oct 2, 202519.1519.1519.1219.1219.01-0.11%89,489
Oct 1, 202519.1619.1819.1419.1519.030.08%61,577
Sep 30, 202519.1519.1519.1119.1319.02-74,910
Sep 29, 202519.0919.1419.0919.1319.02-60,070
Sep 26, 202519.1619.1719.1319.1318.94-0.16%105,180
Sep 25, 202519.1419.1619.1119.1618.970.05%145,664
Sep 24, 202519.1619.1719.1419.1518.96-0.16%70,397
Sep 23, 202519.1919.2019.1619.1818.99-0.05%106,154
Sep 22, 202519.2019.2119.1719.1919.00-512,637
Sep 19, 202519.1819.1919.1619.1919.000.21%29,454
Sep 18, 202519.1819.2019.1519.1518.96-0.21%59,552
Sep 17, 202519.2119.2919.1919.1919.000.10%108,117
Sep 16, 202519.2019.2119.1319.1718.98-1,907,887
Sep 15, 202519.2119.2119.1519.1718.980.26%121,369
Sep 12, 202519.1119.1419.0919.1218.93-0.21%99,346
Sep 11, 202519.0919.1619.0919.1618.970.58%204,471
Sep 10, 202518.9919.0518.9919.0518.870.63%733,935
Sep 9, 202518.9619.0318.9318.9318.75-0.32%228,543
Sep 8, 202518.8719.0018.8718.9918.810.80%62,483
Sep 5, 202518.7718.8418.7718.8418.660.80%211,845
Sep 4, 202518.6718.6918.6518.6918.510.38%303,259
Sep 3, 202518.5618.6318.5618.6218.440.43%163,343
Sep 2, 202518.5618.5818.5318.5418.36-0.22%628,678
Aug 29, 202518.5918.6218.4918.5818.40-0.27%94,147
Aug 28, 202518.7018.7018.5818.6318.45-0.21%52,256
Aug 27, 202518.6018.7718.6018.6718.430.13%96,127
Aug 26, 202518.6418.6518.6218.6518.410.03%104,567
Aug 25, 202518.6518.6518.6218.6418.40-0.21%103,233
Aug 22, 202518.6218.6818.5518.6818.440.59%59,580
Aug 21, 202518.5718.5918.5318.5718.33-0.05%448,477
Aug 20, 202518.5918.6018.5618.5818.340.05%92,481
Aug 19, 202518.6018.6118.5518.5718.33-0.05%141,482
Aug 18, 202518.5918.5918.5618.5818.34-0.11%177,603
Aug 15, 202518.5818.6018.5718.6018.360.11%109,351
Aug 14, 202518.6318.6418.5618.5818.34-0.32%171,843
Aug 13, 202518.6618.6718.6318.6418.40-0.05%124,131
Aug 12, 202518.6118.6518.5918.6518.410.11%97,488
Aug 11, 202518.6618.6618.6018.6318.390.11%160,174
Aug 8, 202518.5818.6118.5718.6118.37-42,719
Aug 7, 202518.5618.6318.5618.6118.370.22%327,780
Aug 6, 202518.5718.6518.5118.5718.33-0.21%201,883
Aug 5, 202518.5618.6218.5618.6118.370.16%339,091
Aug 4, 202518.6218.6218.5618.5818.34-0.11%926,559
Aug 1, 202518.5718.6018.5618.6018.360.92%250,815
Jul 31, 202518.4318.4618.4218.4318.200.33%120,792
Jul 30, 202518.4218.4318.3718.3718.14-0.81%315,025
Jul 29, 202518.4818.5518.4718.5218.220.38%187,408
Jul 28, 202518.4518.4718.4318.4518.15-0.11%192,977
Jul 25, 202518.4518.4718.4418.4718.170.05%194,513
Jul 24, 202518.4618.4618.4318.4618.16-188,261
Jul 23, 202518.4718.4918.4018.4618.16-0.27%1,223,887
Jul 22, 202518.5518.5518.4918.5118.21-62,178
Jul 21, 202518.5118.5418.4818.5118.210.38%155,923
Jul 18, 202518.5118.5118.4218.4418.14-0.16%75,488
Jul 17, 202518.5418.5418.4518.4718.17-0.38%45,288