Skip to main content

Hartford Core Bond ETF (NY: HCRB )

34.44 -0.05 (-0.16%)
Official Closing Price Updated: 8:00 PM EST, Jan 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 03, 2025 34.54 34.54 34.43 34.44 9,756 -0.05(-0.16%)
Jan 02, 2025 34.56 34.57 34.47 34.49 59,665 -0.01(-0.01%)
Dec 31, 2024 34.50 0 -0.26(-0.73%)
Dec 30, 2024 34.75 34.77 34.74 34.76 4,423 +0.13(+0.38%)
Dec 27, 2024 34.67 34.67 34.62 34.62 12,589 -0.06(-0.19%)
Dec 26, 2024 34.59 34.69 34.59 34.69 3,188 +0.04(+0.12%)
Dec 24, 2024 34.58 34.65 34.57 34.65 12,178 +0.01(+0.03%)
Dec 23, 2024 34.72 34.72 34.62 34.64 6,506 -0.09(-0.26%)
Dec 20, 2024 34.75 34.80 34.72 34.73 11,364 +0.10(+0.28%)
Dec 19, 2024 34.68 34.68 34.60 34.63 4,050 -0.13(-0.38%)
Dec 18, 2024 34.97 35.01 34.77 34.77 101,759 -0.20(-0.58%)
Dec 17, 2024 34.97 35.00 34.95 34.97 3,824 -0.02(-0.05%)
Dec 16, 2024 34.99 34.99 34.95 34.98 9,463 +0.05(+0.13%)
Dec 13, 2024 35.03 35.03 34.94 34.94 6,641 -0.13(-0.38%)
Dec 12, 2024 35.14 35.15 35.06 35.07 13,913 -0.13(-0.37%)
Dec 11, 2024 35.33 35.33 35.18 35.20 5,771 -0.08(-0.22%)
Dec 10, 2024 35.25 35.29 35.25 35.28 48,345 -0.04(-0.11%)
Dec 09, 2024 35.37 35.37 35.32 35.32 15,047 -0.08(-0.23%)
Dec 06, 2024 35.43 35.44 35.38 35.40 2,868 +0.06(+0.18%)
Dec 05, 2024 35.29 35.34 35.28 35.34 4,644 +0.04(+0.10%)
Dec 04, 2024 35.14 35.32 35.14 35.30 12,906 +0.09(+0.26%)
Dec 03, 2024 35.30 35.30 35.21 35.21 4,765 -0.05(-0.14%)
Dec 02, 2024 35.10 35.28 35.10 35.26 10,739 +0.01(+0.04%)
Nov 29, 2024 35.23 35.25 35.20 35.25 1,195 +0.10(+0.27%)
Nov 27, 2024 35.13 35.15 35.10 35.15 2,736 +0.00(+0.00%)
Nov 26, 2024 35.10 35.15 35.08 35.15 8,446 -0.04(-0.11%)
Nov 25, 2024 35.14 35.19 35.10 35.19 16,393 +0.28(+0.80%)
Nov 22, 2024 34.93 34.93 34.89 34.91 25,416 +0.01(+0.03%)
Nov 21, 2024 34.92 34.95 34.88 34.90 11,072 +0.01(+0.03%)
Nov 20, 2024 34.86 34.91 34.86 34.89 17,248 -0.04(-0.11%)
Nov 19, 2024 34.96 34.97 34.93 34.93 16,795 +0.05(+0.13%)
Nov 18, 2024 34.82 34.90 34.80 34.89 6,433 +0.03(+0.07%)
Nov 15, 2024 34.79 34.90 34.77 34.86 15,628 -0.02(-0.06%)
Nov 14, 2024 34.91 34.94 34.85 34.88 24,513 +0.03(+0.07%)
Nov 13, 2024 35.03 35.03 34.80 34.85 83,323 -0.02(-0.04%)
Nov 12, 2024 34.96 35.00 34.85 34.87 27,841 -0.18(-0.51%)
Nov 11, 2024 35.06 35.06 35.02 35.05 16,312 -0.04(-0.11%)
Nov 08, 2024 35.14 35.17 35.07 35.09 13,814 +0.02(+0.06%)
Nov 07, 2024 34.95 35.07 34.95 35.07 5,945 +0.27(+0.77%)
Nov 06, 2024 34.73 34.86 34.73 34.80 12,531 -0.24(-0.68%)
Nov 05, 2024 35.00 35.08 34.91 35.04 6,672 +0.01(+0.04%)
Nov 04, 2024 35.06 35.07 34.98 35.02 4,893 +0.18(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.