Hartford AAA CLO ETF (TRPA)
BATS: TRPA · Real-Time Price · USD
38.97
+0.26 (0.66%)
Mar 6, 2026, 1:16 PM EST - Market open
TRPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 39.19 | 39.19 | 38.69 | 38.69 | - | -0.05% | 2,372 |
| Mar 5, 2026 | 38.82 | 38.87 | 38.60 | 38.71 | 38.71 | -0.28% | 10,264 |
| Mar 4, 2026 | 39.01 | 39.01 | 38.65 | 38.82 | 38.82 | -0.10% | 19,879 |
| Mar 3, 2026 | 38.91 | 39.11 | 38.64 | 38.86 | 38.86 | -0.15% | 11,770 |
| Mar 2, 2026 | 39.07 | 39.07 | 38.65 | 38.92 | 38.92 | 0.19% | 22,379 |
| Feb 27, 2026 | 39.12 | 39.12 | 38.82 | 38.85 | 38.85 | -0.47% | 9,108 |
| Feb 26, 2026 | 39.01 | 39.03 | 38.98 | 39.03 | 38.88 | 0.08% | 4,671 |
| Feb 25, 2026 | 39.11 | 39.11 | 38.95 | 39.00 | 38.85 | 0.18% | 11,483 |
| Feb 24, 2026 | 38.97 | 39.06 | 38.93 | 38.93 | 38.78 | -0.18% | 14,015 |
| Feb 23, 2026 | 38.98 | 39.07 | 38.96 | 39.00 | 38.85 | -0.15% | 25,090 |
| Feb 20, 2026 | 39.06 | 39.06 | 38.99 | 39.06 | 38.91 | 0.26% | 10,883 |
| Feb 19, 2026 | 39.05 | 39.09 | 38.94 | 38.96 | 38.81 | -0.03% | 80,053 |
| Feb 18, 2026 | 38.97 | 39.04 | 38.97 | 38.97 | 38.82 | -0.13% | 8,626 |
| Feb 17, 2026 | 39.04 | 39.05 | 38.97 | 39.02 | 38.87 | 0.09% | 10,772 |
| Feb 13, 2026 | 39.04 | 39.05 | 38.97 | 38.99 | 38.83 | -0.06% | 6,448 |
| Feb 12, 2026 | 39.18 | 39.18 | 38.92 | 39.01 | 38.86 | 0.05% | 28,446 |
| Feb 11, 2026 | 38.99 | 39.02 | 38.93 | 38.99 | 38.84 | 0.10% | 12,309 |
| Feb 10, 2026 | 39.02 | 39.05 | 38.93 | 38.95 | 38.80 | -0.18% | 15,593 |
| Feb 9, 2026 | 39.02 | 39.03 | 38.94 | 39.02 | 38.87 | 0.26% | 22,309 |
| Feb 6, 2026 | 38.98 | 38.98 | 38.92 | 38.92 | 38.77 | 0.03% | 20,358 |
| Feb 5, 2026 | 38.99 | 39.01 | 38.91 | 38.91 | 38.76 | -0.15% | 11,643 |
| Feb 4, 2026 | 38.91 | 38.98 | 38.89 | 38.97 | 38.82 | 0.26% | 40,514 |
| Feb 3, 2026 | 38.99 | 38.99 | 38.79 | 38.87 | 38.72 | -0.12% | 15,862 |
| Feb 2, 2026 | 39.17 | 39.17 | 38.89 | 38.92 | 38.76 | 0.14% | 11,217 |
| Jan 30, 2026 | 39.13 | 39.13 | 38.86 | 38.86 | 38.71 | -0.41% | 24,451 |
| Jan 29, 2026 | 39.05 | 39.11 | 38.99 | 39.02 | 38.71 | -0.10% | 23,306 |
| Jan 28, 2026 | 39.10 | 39.11 | 39.00 | 39.06 | 38.75 | -0.08% | 7,131 |
| Jan 27, 2026 | 39.07 | 39.12 | 39.01 | 39.09 | 38.78 | -0.01% | 25,392 |
| Jan 26, 2026 | 39.00 | 39.10 | 39.00 | 39.10 | 38.79 | 0.13% | 16,082 |
| Jan 23, 2026 | 38.95 | 39.11 | 38.95 | 39.05 | 38.74 | -0.04% | 20,457 |
| Jan 22, 2026 | 38.93 | 39.09 | 38.93 | 39.06 | 38.75 | 0.09% | 26,776 |
| Jan 21, 2026 | 39.05 | 39.07 | 38.95 | 39.03 | 38.72 | 0.09% | 23,573 |
| Jan 20, 2026 | 39.02 | 39.02 | 38.96 | 38.99 | 38.68 | 0.13% | 5,127 |
| Jan 16, 2026 | 39.04 | 39.04 | 38.94 | 38.94 | 38.63 | 0.03% | 5,502 |
| Jan 15, 2026 | 39.01 | 39.01 | 38.92 | 38.93 | 38.62 | 0.03% | 7,415 |
| Jan 14, 2026 | 38.98 | 38.99 | 38.91 | 38.92 | 38.61 | -0.14% | 9,559 |
| Jan 13, 2026 | 38.87 | 38.99 | 38.87 | 38.98 | 38.67 | 0.03% | 11,156 |
| Jan 12, 2026 | 38.72 | 39.01 | 38.72 | 38.97 | 38.66 | 0.12% | 8,185 |
| Jan 9, 2026 | 38.91 | 38.97 | 38.91 | 38.92 | 38.61 | -0.10% | 7,830 |
| Jan 8, 2026 | 38.92 | 39.01 | 38.91 | 38.96 | 38.65 | - | 12,064 |
| Jan 7, 2026 | 38.93 | 38.99 | 38.87 | 38.96 | 38.65 | - | 9,860 |
| Jan 6, 2026 | 38.84 | 38.99 | 38.84 | 38.96 | 38.65 | 0.10% | 17,517 |
| Jan 5, 2026 | 38.93 | 38.99 | 38.86 | 38.92 | 38.61 | -0.10% | 9,623 |
| Jan 2, 2026 | 38.92 | 38.97 | 38.86 | 38.96 | 38.65 | 0.13% | 14,509 |
| Dec 31, 2025 | 38.91 | 38.96 | 38.83 | 38.91 | 38.60 | 0.05% | 3,667 |
| Dec 30, 2025 | 38.90 | 38.95 | 38.86 | 38.89 | 38.58 | -0.26% | 7,215 |
| Dec 29, 2025 | 39.08 | 39.13 | 38.98 | 38.99 | 38.49 | -0.17% | 13,484 |
| Dec 26, 2025 | 38.99 | 39.08 | 38.99 | 39.06 | 38.56 | 0.03% | 3,039 |
| Dec 24, 2025 | 39.05 | 39.05 | 39.01 | 39.05 | 38.55 | -0.01% | 1,514 |
| Dec 23, 2025 | 39.07 | 39.11 | 39.00 | 39.05 | 38.55 | 0.26% | 7,970 |
| Dec 22, 2025 | 39.04 | 39.13 | 38.95 | 38.95 | 38.45 | -0.23% | 15,485 |
| Dec 19, 2025 | 39.06 | 39.10 | 38.96 | 39.04 | 38.54 | 0.31% | 16,193 |
| Dec 18, 2025 | 39.02 | 39.06 | 38.92 | 38.92 | 38.43 | -0.03% | 35,452 |
| Dec 17, 2025 | 39.12 | 39.12 | 38.91 | 38.93 | 38.44 | -0.14% | 30,106 |
| Dec 16, 2025 | 38.92 | 39.02 | 38.92 | 38.99 | 38.49 | 0.18% | 8,195 |
| Dec 15, 2025 | 39.00 | 39.02 | 38.91 | 38.92 | 38.42 | -0.22% | 21,927 |
| Dec 12, 2025 | 38.91 | 39.01 | 38.91 | 39.00 | 38.50 | 0.26% | 8,526 |
| Dec 11, 2025 | 38.88 | 38.95 | 38.88 | 38.90 | 38.41 | - | 9,732 |
| Dec 10, 2025 | 38.97 | 39.01 | 38.90 | 38.90 | 38.41 | -0.10% | 8,527 |
| Dec 9, 2025 | 38.87 | 39.00 | 38.87 | 38.94 | 38.44 | 0.18% | 3,347 |
| Dec 8, 2025 | 38.96 | 38.96 | 38.86 | 38.87 | 38.38 | -0.13% | 8,625 |
| Dec 5, 2025 | 38.92 | 38.93 | 38.91 | 38.92 | 38.43 | - | 3,370 |
| Dec 4, 2025 | 38.84 | 38.94 | 38.84 | 38.92 | 38.43 | 0.05% | 21,394 |
| Dec 3, 2025 | 38.92 | 38.94 | 38.89 | 38.90 | 38.41 | -0.03% | 5,284 |
| Dec 2, 2025 | 38.83 | 38.95 | 38.81 | 38.91 | 38.42 | 0.04% | 15,433 |
| Dec 1, 2025 | 38.93 | 38.93 | 38.83 | 38.90 | 38.40 | -0.01% | 7,884 |
| Nov 28, 2025 | 38.83 | 38.93 | 38.83 | 38.90 | 38.41 | 0.04% | 3,289 |
| Nov 26, 2025 | 38.89 | 38.93 | 38.86 | 38.89 | 38.39 | -0.35% | 5,272 |
| Nov 25, 2025 | 39.01 | 39.06 | 39.00 | 39.02 | 38.38 | 0.01% | 7,878 |
| Nov 24, 2025 | 39.04 | 39.09 | 38.94 | 39.02 | 38.37 | -0.06% | 22,420 |
| Nov 21, 2025 | 39.03 | 39.05 | 38.94 | 39.04 | 38.40 | 0.24% | 16,068 |
| Nov 20, 2025 | 38.95 | 38.97 | 38.94 | 38.95 | 38.30 | -0.07% | 4,977 |
| Nov 19, 2025 | 39.02 | 39.02 | 38.90 | 38.97 | 38.33 | -0.10% | 6,089 |
| Nov 18, 2025 | 38.86 | 39.11 | 38.86 | 39.01 | 38.37 | 0.09% | 14,699 |
| Nov 17, 2025 | 39.04 | 39.04 | 38.88 | 38.97 | 38.33 | -0.07% | 21,385 |
| Nov 14, 2025 | 39.00 | 39.01 | 38.92 | 39.00 | 38.36 | 0.14% | 15,385 |
| Nov 13, 2025 | 38.81 | 38.97 | 38.81 | 38.95 | 38.30 | -0.04% | 25,609 |
| Nov 12, 2025 | 38.91 | 38.99 | 38.87 | 38.96 | 38.32 | 0.12% | 6,201 |
| Nov 11, 2025 | 38.95 | 38.97 | 38.85 | 38.92 | 38.27 | -0.17% | 3,474 |
| Nov 10, 2025 | 38.93 | 38.98 | 38.89 | 38.98 | 38.34 | 0.19% | 17,253 |
| Nov 7, 2025 | 38.87 | 38.91 | 38.87 | 38.91 | 38.26 | 0.04% | 3,861 |
| Nov 6, 2025 | 38.95 | 38.95 | 38.83 | 38.89 | 38.25 | -0.15% | 12,479 |
| Nov 5, 2025 | 38.84 | 38.95 | 38.83 | 38.95 | 38.31 | 0.15% | 13,814 |
| Nov 4, 2025 | 38.87 | 38.93 | 38.81 | 38.89 | 38.25 | 0.04% | 12,890 |
| Nov 3, 2025 | 38.92 | 38.93 | 38.83 | 38.88 | 38.23 | 0.03% | 5,739 |
| Oct 31, 2025 | 38.87 | 38.93 | 38.82 | 38.87 | 38.22 | 0.06% | 4,909 |
| Oct 30, 2025 | 38.83 | 38.87 | 38.76 | 38.84 | 38.20 | -0.42% | 23,546 |
| Oct 29, 2025 | 39.06 | 39.07 | 38.94 | 39.01 | 38.18 | -0.05% | 12,028 |
| Oct 28, 2025 | 38.97 | 39.06 | 38.93 | 39.02 | 38.20 | 0.24% | 18,400 |
| Oct 27, 2025 | 39.00 | 39.06 | 38.93 | 38.93 | 38.11 | -0.17% | 18,603 |
| Oct 24, 2025 | 39.06 | 39.06 | 38.92 | 39.00 | 38.17 | 0.02% | 79,369 |
| Oct 23, 2025 | 38.96 | 39.03 | 38.91 | 38.99 | 38.16 | -0.12% | 21,288 |
| Oct 22, 2025 | 38.93 | 39.04 | 38.88 | 39.04 | 38.21 | 0.16% | 23,589 |
| Oct 21, 2025 | 39.03 | 39.04 | 38.91 | 38.98 | 38.15 | 0.01% | 12,071 |
| Oct 20, 2025 | 38.98 | 39.03 | 38.97 | 38.97 | 38.15 | -0.01% | 5,881 |
| Oct 17, 2025 | 38.93 | 39.03 | 38.89 | 38.98 | 38.15 | 0.07% | 5,433 |
| Oct 16, 2025 | 38.85 | 38.95 | 38.69 | 38.95 | 38.12 | 0.01% | 8,995 |
| Oct 15, 2025 | 38.99 | 39.00 | 38.93 | 38.95 | 38.12 | -0.04% | 5,035 |
| Oct 14, 2025 | 38.75 | 39.14 | 38.75 | 38.96 | 38.14 | 0.15% | 9,236 |
| Oct 13, 2025 | 39.07 | 39.07 | 38.75 | 38.90 | 38.08 | 0.06% | 12,755 |