Skip to main content
Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
34.18
-0.04 (-0.12%)
Mar 6, 2026, 4:00 PM EST - Market closed

HTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202634.1434.2534.1034.1834.18-0.12%240,150
Mar 5, 202634.2734.2734.2034.2234.22-0.38%479,390
Mar 4, 202634.3634.3734.3234.3534.350.03%324,525
Mar 3, 202634.2634.4034.2334.3434.34-0.17%257,118
Mar 2, 202634.4734.4734.3634.4034.40-0.46%197,286
Feb 27, 202634.5634.5834.5434.5634.56-0.20%161,826
Feb 26, 202634.6034.6334.5834.6334.510.23%325,679
Feb 25, 202634.5434.5834.5434.5534.43-0.09%235,903
Feb 24, 202634.5834.5934.5434.5834.46-0.03%304,352
Feb 23, 202634.5434.6334.5434.5934.470.20%1,366,984
Feb 20, 202634.5234.5334.4634.5234.40-613,753
Feb 19, 202634.5234.5434.4934.5234.40-188,226
Feb 18, 202634.5434.5434.5034.5234.40-0.12%110,949
Feb 17, 202634.5834.5934.5434.5634.440.03%150,213
Feb 13, 202634.5434.5634.5234.5534.430.17%289,399
Feb 12, 202634.3934.4934.3634.4934.370.52%253,514
Feb 11, 202634.3334.3734.3034.3134.19-0.20%281,720
Feb 10, 202634.3834.4034.3634.3834.260.29%521,203
Feb 9, 202634.2434.2934.2334.2834.160.06%209,344
Feb 6, 202634.2734.2734.2134.2634.14-0.03%339,306
Feb 5, 202634.2034.2734.1634.2734.150.53%301,470
Feb 4, 202634.1134.1534.0934.0933.97-0.09%560,025
Feb 3, 202634.0934.1434.0934.1234.000.06%380,670
Feb 2, 202634.1534.1734.1034.1033.98-0.18%367,646
Jan 30, 202634.1634.1834.1434.1634.04-0.35%361,892
Jan 29, 202634.2134.3034.2134.2834.070.06%539,094
Jan 28, 202634.2434.2634.2134.2634.050.03%345,844
Jan 27, 202634.2734.3134.2534.2534.04-0.09%635,016
Jan 26, 202634.3034.3134.2734.2834.070.12%422,722
Jan 23, 202634.2434.2534.1934.2434.030.12%303,214
Jan 22, 202634.2134.2234.1434.2033.990.03%817,930
Jan 21, 202634.0934.2034.0934.1933.980.09%1,892,224
Jan 20, 202634.0834.2034.0834.1633.95-0.20%6,868,283
Jan 16, 202634.3034.3034.2134.2334.02-0.20%490,822
Jan 15, 202634.3534.3534.2934.3034.09-0.06%466,837
Jan 14, 202634.2834.3334.2734.3234.110.18%209,059
Jan 13, 202634.2834.2834.2334.2634.050.12%292,503
Jan 12, 202634.2134.2734.2134.2234.01-0.06%168,225
Jan 9, 202634.2334.2934.1934.2434.030.20%896,221
Jan 8, 202634.1534.1934.1534.1733.96-0.12%102,326
Jan 7, 202634.2634.2634.1934.2134.000.07%147,531
Jan 6, 202634.1934.1934.1234.1933.970.01%183,938
Jan 5, 202634.1734.2134.1534.1833.970.17%129,795
Jan 2, 202634.1834.1934.1134.1233.91-0.08%202,833
Dec 31, 202534.1934.2334.1534.1533.94-0.20%116,824
Dec 30, 202534.2034.2534.1934.2234.01-0.75%151,447
Dec 29, 202534.5134.5134.4634.4834.020.06%106,885
Dec 26, 202534.4734.4934.4334.4634.000.06%62,543
Dec 24, 202534.3934.4434.3734.4433.980.29%39,773
Dec 23, 202534.2634.3534.2634.3433.88-0.03%115,062
Dec 22, 202534.3834.3834.3334.3533.89-0.03%216,956
Dec 19, 202534.3934.4034.3534.3633.90-0.09%179,625
Dec 18, 202534.4134.4234.3834.3933.930.15%172,560
Dec 17, 202534.3034.3534.3034.3433.88-0.03%113,802
Dec 16, 202534.2534.3534.2534.3533.890.23%240,070
Dec 15, 202534.3134.3334.2534.2733.810.09%100,381
Dec 12, 202534.2834.2834.2234.2433.78-0.26%90,651
Dec 11, 202534.3934.4134.3334.3333.87-0.06%143,466
Dec 10, 202534.2534.3534.2234.3533.890.29%240,232
Dec 9, 202534.3534.3534.2334.2533.79-0.06%221,143
Dec 8, 202534.3534.3534.2334.2733.81-0.12%164,836
Dec 5, 202534.3734.3834.2934.3133.85-0.17%113,886
Dec 4, 202534.4134.4134.3534.3733.91-0.23%146,768
Dec 3, 202534.4234.4634.3934.4533.990.15%159,968
Dec 2, 202534.3634.4134.3434.4033.940.12%185,204
Dec 1, 202534.3634.3834.3434.3633.90-0.38%110,300
Nov 28, 202534.5334.5334.4834.4934.03-0.17%38,028
Nov 26, 202534.5334.5534.4634.5534.09-0.20%136,066
Nov 25, 202534.6034.6634.5634.6234.050.23%154,968
Nov 24, 202534.5434.5534.4934.5433.970.17%301,860
Nov 21, 202534.4834.4934.4134.4833.910.32%125,348
Nov 20, 202534.4134.4234.3734.3733.800.10%287,430
Nov 19, 202534.4234.4234.3234.3433.77-0.07%294,139
Nov 18, 202534.4034.4234.3234.3633.790.03%162,911
Nov 17, 202534.3534.3734.3334.3533.780.12%235,540
Nov 14, 202534.4434.4434.3134.3133.74-0.29%178,705
Nov 13, 202534.4434.4534.3834.4133.84-0.17%130,072
Nov 12, 202534.4934.5034.4634.4733.90-0.12%154,111
Nov 11, 202534.4934.5434.4534.5133.940.32%179,783
Nov 10, 202534.4234.4334.3834.4033.83-0.06%138,104
Nov 7, 202534.3834.4534.3734.4233.85-0.06%124,852
Nov 6, 202534.4034.4434.3834.4433.870.44%345,971
Nov 5, 202534.3834.3934.2834.2933.72-0.32%222,914
Nov 4, 202534.3834.4334.3834.4033.830.09%202,903
Nov 3, 202534.3634.3934.3434.3733.80-0.09%168,912
Oct 31, 202534.4534.4734.4034.4033.83-0.09%135,450
Oct 30, 202534.3934.4934.3934.4333.86-0.58%202,785
Oct 29, 202534.8134.8134.6234.6333.93-0.52%211,522
Oct 28, 202534.7934.8234.7734.8134.110.07%258,449
Oct 27, 202534.7334.7934.7134.7934.090.12%154,393
Oct 24, 202534.7734.7734.7034.7534.050.07%124,543
Oct 23, 202534.7234.7534.6934.7234.02-0.12%170,235
Oct 22, 202534.7634.7934.7434.7634.06-112,555
Oct 21, 202534.7934.7934.7534.7634.060.12%139,620
Oct 20, 202534.7334.7334.6934.7234.020.17%477,997
Oct 17, 202534.6834.6934.6334.6633.96-0.12%99,419
Oct 16, 202534.5634.7134.5634.7034.000.38%237,361
Oct 15, 202534.6434.6534.5534.5733.88-0.04%135,402
Oct 14, 202534.5334.5934.4934.5933.890.19%89,707
Oct 13, 202534.4634.5634.4534.5233.830.12%109,582