Skip to main content
Hartford Total Return Bond ETF (HTRB)
NYSEARCA: HTRB · Real-Time Price · USD
34.31
-0.06 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
34.31
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

HTRB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202534.3734.3834.2934.3134.31-0.17%113,886
Dec 4, 202534.4134.4134.3534.3734.37-0.23%146,750
Dec 3, 202534.4234.4634.3934.4534.450.15%159,968
Dec 2, 202534.3634.4134.3434.4034.400.12%185,204
Dec 1, 202534.3634.3834.3434.3634.36-0.38%110,300
Nov 28, 202534.5334.5334.4834.4934.49-0.17%38,028
Nov 26, 202534.5334.5534.4634.5534.55-0.20%136,066
Nov 25, 202534.6034.6634.5634.6234.510.23%154,968
Nov 24, 202534.5434.5534.4934.5434.430.17%301,860
Nov 21, 202534.4834.4934.4134.4834.370.32%125,348
Nov 20, 202534.4134.4234.3734.3734.260.10%287,430
Nov 19, 202534.4234.4234.3234.3434.23-0.07%294,139
Nov 18, 202534.4034.4234.3234.3634.250.03%162,911
Nov 17, 202534.3534.3734.3334.3534.240.12%235,540
Nov 14, 202534.4434.4434.3134.3134.20-0.29%178,705
Nov 13, 202534.4434.4534.3834.4134.30-0.17%130,072
Nov 12, 202534.4934.5034.4634.4734.36-0.12%154,111
Nov 11, 202534.4934.5434.4534.5134.400.32%179,783
Nov 10, 202534.4234.4334.3834.4034.29-0.06%138,104
Nov 7, 202534.3834.4534.3734.4234.31-0.06%124,852
Nov 6, 202534.4034.4434.3834.4434.330.44%345,971
Nov 5, 202534.3834.3934.2834.2934.18-0.32%222,914
Nov 4, 202534.3834.4334.3834.4034.290.09%202,903
Nov 3, 202534.3634.3934.3434.3734.26-0.09%168,912
Oct 31, 202534.4534.4734.4034.4034.29-0.09%135,450
Oct 30, 202534.3934.4934.3934.4334.32-0.58%202,785
Oct 29, 202534.8134.8134.6234.6334.39-0.52%211,522
Oct 28, 202534.7934.8234.7734.8134.570.07%258,449
Oct 27, 202534.7334.7934.7134.7934.550.12%154,393
Oct 24, 202534.7734.7734.7034.7534.510.07%124,543
Oct 23, 202534.7234.7534.6934.7234.48-0.12%170,235
Oct 22, 202534.7634.7934.7434.7634.52-112,555
Oct 21, 202534.7934.7934.7534.7634.520.12%139,620
Oct 20, 202534.7334.7334.6934.7234.480.17%477,997
Oct 17, 202534.6834.6934.6334.6634.42-0.12%99,419
Oct 16, 202534.5634.7134.5634.7034.460.38%237,361
Oct 15, 202534.6434.6534.5534.5734.33-0.04%135,402
Oct 14, 202534.5334.5934.4934.5934.350.19%89,707
Oct 13, 202534.4634.5634.4534.5234.280.12%109,582
Oct 10, 202534.4734.5034.4234.4834.250.38%426,512
Oct 9, 202534.3734.3734.3434.3534.12-0.12%217,990
Oct 8, 202534.4534.4534.3634.3934.160.09%182,786
Oct 7, 202534.3734.4134.3534.3634.130.15%264,998
Oct 6, 202534.3434.3934.3134.3134.08-0.20%118,060
Oct 3, 202534.4334.4434.3834.3834.15-0.15%136,102
Oct 2, 202534.3834.4434.3634.4334.200.09%116,028
Oct 1, 202534.4034.4134.3534.4034.170.32%137,397
Sep 30, 202534.3434.3834.2934.2934.06-0.06%118,153
Sep 29, 202534.2634.3334.2634.3134.08-0.06%212,622
Sep 26, 202534.3534.3934.3234.3333.97-0.07%301,188
Sep 25, 202534.3534.3634.2834.3633.99-0.19%172,399
Sep 24, 202534.4534.4534.4034.4234.06-0.06%116,118
Sep 23, 202534.4434.4734.4034.4434.080.12%368,021
Sep 22, 202534.4634.4634.3834.4034.04-0.12%115,290
Sep 19, 202534.4534.4734.4134.4434.08-106,928
Sep 18, 202534.4634.4834.3934.4434.08-0.23%121,298
Sep 17, 202534.6434.6734.5134.5234.16-0.17%130,162
Sep 16, 202534.5734.6034.5534.5834.220.03%112,123
Sep 15, 202534.5634.6034.5534.5734.210.20%83,167
Sep 12, 202534.5034.5034.4434.5034.14-0.12%268,156
Sep 11, 202534.5034.5834.5034.5434.180.20%151,311
Sep 10, 202534.4334.5034.4234.4734.110.29%187,299
Sep 9, 202534.4634.4634.3634.3734.01-0.17%117,602
Sep 8, 202534.4034.4434.3934.4334.070.29%176,681
Sep 5, 202534.3334.3634.3134.3333.970.53%280,017
Sep 4, 202534.1034.1734.0734.1533.790.32%149,741
Sep 3, 202533.9534.0733.9434.0433.680.35%217,481
Sep 2, 202533.8933.9333.8833.9233.56-0.21%159,918
Aug 29, 202534.0034.0233.9733.9933.63-0.12%146,859
Aug 28, 202533.9734.0433.9634.0333.67-0.18%103,305
Aug 27, 202534.0134.0933.9934.0933.610.06%134,697
Aug 26, 202534.0034.0733.9934.0733.600.15%100,360
Aug 25, 202534.0034.0533.9834.0233.55-0.06%189,864
Aug 22, 202533.9434.0733.9234.0433.570.44%233,354
Aug 21, 202533.9133.9133.8333.8933.42-0.18%147,259
Aug 20, 202533.9133.9733.9033.9533.480.06%94,121
Aug 19, 202533.9133.9333.9133.9333.460.18%196,393
Aug 18, 202533.9133.9233.8333.8733.40-0.06%104,665
Aug 15, 202533.9433.9533.8733.8933.42-0.18%171,752
Aug 14, 202533.9934.0033.9333.9533.48-0.29%94,025
Aug 13, 202534.0134.0634.0134.0533.580.41%91,724
Aug 12, 202533.8833.9133.8533.9133.440.03%117,219
Aug 11, 202533.9233.9533.9033.9033.430.06%230,094
Aug 8, 202533.9333.9333.8733.8833.41-0.19%80,237
Aug 7, 202533.9834.0033.9233.9533.47-187,269
Aug 6, 202533.9233.9733.8333.9533.47-0.09%230,568
Aug 5, 202533.9534.0033.9233.9833.50-0.01%129,924
Aug 4, 202533.9533.9833.9033.9833.510.15%277,726
Aug 1, 202533.8633.9433.8333.9333.460.85%128,263
Jul 31, 202533.6833.7233.6433.6533.180.03%138,551
Jul 30, 202533.6633.7033.6033.6433.17-0.64%177,440
Jul 29, 202533.6933.8633.6933.8533.250.50%215,986
Jul 28, 202533.6833.6933.6533.6833.08-0.13%194,849
Jul 25, 202533.6733.7333.6633.7333.120.19%160,722
Jul 24, 202533.6233.6933.6133.6633.06-0.04%935,710
Jul 23, 202533.7033.7133.6633.6833.08-0.19%161,914
Jul 22, 202533.7133.7933.7133.7433.140.15%246,152
Jul 21, 202533.7233.7533.6933.6933.090.24%96,120
Jul 18, 202533.6033.6333.5933.6133.010.21%118,689
Jul 17, 202533.5533.5733.5233.5432.940.09%136,406