MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DYNB — Hartford Dynamic Bond ETF
NasdaqHartford Dynamic Bond ETF
$37.68
-0.05(-0.14%)
- O
- 37.80
- H
- 37.83
- L
- 37.68
- V
- 4.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$37.68
Period Return-5.69%
Period High$40.39
Period Low$37.62
Avg Daily Volume10.3K
Total Trading Days258
DYNB — Historical OHLCV Price & Volume Table
Sep 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $37.80 | $37.83 | $37.68 | $37.68 | $-0.05 | -0.14% | 4,229 | $37.75 | $37.68 $37.83 |
| Oct 1, 2026 | $37.63 | $37.73 | $37.63 | $37.73 | +$0.07 | +0.18% | 831 | $37.64 | $37.63 $37.73 |
| Sep 30, 2026 | $37.76 | $37.76 | $37.62 | $37.67 | $-0.04 | -0.10% | 38,442 | $37.65 | $37.62 $37.76 |
| Sep 29, 2026 | $37.71 | $37.71 | $37.63 | $37.71 | $-0.13 | -0.34% | 3,013 | $37.66 | $37.63 $37.71 |
| Sep 28, 2026 | $37.80 | $37.87 | $37.80 | $37.84 | $-0.18 | -0.47% | 547,220 | $37.85 | $37.80 $37.87 |
| Sep 25, 2026 | $37.93 | $38.02 | $37.93 | $38.02 | +$0.04 | +0.12% | 3,658 | $38.00 | $37.93 $38.02 |
| Sep 24, 2026 | $38.11 | $38.12 | $37.97 | $37.97 | $-0.14 | -0.36% | 8,821 | $38.07 | $37.97 $38.12 |
| Sep 23, 2026 | $38.32 | $38.32 | $38.11 | $38.11 | $-0.31 | -0.80% | 1,858 | $38.18 | $38.11 $38.32 |
| Sep 22, 2026 | $38.46 | $38.46 | $38.42 | $38.42 | +$0.00 | +0.00% | 2,471 | $38.46 | $38.42 $38.46 |
| Sep 21, 2026 | $38.42 | $38.42 | $38.39 | $38.42 | +$0.07 | +0.18% | 2,729 | $38.40 | $38.39 $38.42 |
| Sep 18, 2026 | $38.39 | $38.39 | $38.32 | $38.34 | $-0.07 | -0.19% | 4,023 | $38.34 | $38.32 $38.39 |
| Sep 17, 2026 | $38.38 | $38.42 | $38.38 | $38.42 | +$0.14 | +0.37% | 4,149 | $38.39 | $38.38 $38.42 |
| Sep 16, 2026 | $38.34 | $38.39 | $38.28 | $38.28 | +$0.00 | +0.00% | 955 | $38.36 | $38.28 $38.39 |
| Sep 15, 2026 | $38.27 | $38.28 | $38.25 | $38.28 | $-0.03 | -0.07% | 1,144 | $38.27 | $38.25 $38.28 |
| Sep 14, 2026 | $38.31 | $38.37 | $38.26 | $38.30 | $-0.02 | -0.04% | 4,454 | $38.33 | $38.26 $38.37 |
| Sep 11, 2026 | $38.43 | $38.43 | $38.32 | $38.32 | $-0.04 | -0.10% | 1,731 | $38.41 | $38.32 $38.43 |
| Sep 10, 2026 | $38.44 | $38.44 | $38.35 | $38.35 | $-0.22 | -0.56% | 2,832 | $38.39 | $38.35 $38.44 |
| Sep 9, 2026 | $38.63 | $38.64 | $38.55 | $38.57 | $-0.07 | -0.18% | 7,556 | $38.59 | $38.55 $38.64 |
| Sep 8, 2026 | $38.69 | $38.69 | $38.63 | $38.64 | $-0.01 | -0.03% | 36,517 | $38.64 | $38.63 $38.69 |
| Sep 4, 2026 | $38.67 | $38.67 | $38.65 | $38.65 | $-0.04 | -0.09% | 3,616 | $38.66 | $38.65 $38.67 |
| Sep 3, 2026 | $38.70 | $38.70 | $38.69 | $38.69 | +$0.07 | +0.17% | 701 | $38.69 | $38.69 $38.70 |
| Sep 2, 2026 | $38.62 | $38.63 | $38.60 | $38.62 | $-0.02 | -0.04% | 11,857 | $38.62 | $38.60 $38.63 |
| Sep 1, 2026 | $38.69 | $38.71 | $38.63 | $38.64 | $-0.08 | -0.21% | 8,957 | $38.66 | $38.63 $38.71 |
| Aug 31, 2026 | $38.71 | $38.74 | $38.60 | $38.72 | $-0.04 | -0.10% | 17,599 | $38.67 | $38.60 $38.74 |
| Aug 28, 2026 | $38.86 | $38.87 | $38.75 | $38.76 | $-0.27 | -0.69% | 8,558 | $38.80 | $38.75 $38.87 |
| Aug 27, 2026 | $39.05 | $39.05 | $39.03 | $39.03 | $-0.01 | -0.03% | 4,094 | $39.04 | $39.03 $39.05 |
| Aug 26, 2026 | $39.05 | $39.05 | $39.01 | $39.04 | $-0.04 | -0.11% | 4,473 | $39.03 | $39.01 $39.05 |
| Aug 25, 2026 | $39.05 | $39.08 | $39.05 | $39.08 | +$0.13 | +0.35% | 1,114 | $39.05 | $39.05 $39.08 |
| Aug 24, 2026 | $38.93 | $38.98 | $38.93 | $38.95 | +$0.03 | +0.08% | 935 | $38.95 | $38.93 $38.98 |
| Aug 21, 2026 | $38.91 | $38.93 | $38.91 | $38.92 | $-0.06 | -0.15% | 10,836 | $38.91 | $38.91 $38.93 |