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%
HTRB — Hartford Total Return Bond ETF
NYSE ArcaHartford Total Return Bond ETF
$32.07
-0.04(-0.12%)
- O
- 32.20
- H
- 32.23
- L
- 32.04
- V
- 409.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.07
Period Return-3.81%
Period High$34.82
Period Low$31.95
Avg Daily Volume264.2K
Total Trading Days365
HTRB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.20 | $32.23 | $32.04 | $32.07 | $-0.04 | -0.12% | 409,183 | $32.12 | $32.04 $32.23 |
| Oct 1, 2026 | $31.97 | $32.16 | $31.95 | $32.11 | +$0.06 | +0.19% | 346,860 | $32.09 | $31.95 $32.16 |
| Sep 30, 2026 | $32.15 | $32.15 | $32.00 | $32.05 | $-0.07 | -0.22% | 382,680 | $32.05 | $32.00 $32.15 |
| Sep 29, 2026 | $32.14 | $32.14 | $32.02 | $32.12 | $-0.16 | -0.50% | 155,498 | $32.07 | $32.02 $32.14 |
| Sep 28, 2026 | $32.30 | $32.34 | $32.22 | $32.28 | $-0.16 | -0.49% | 321,325 | $32.27 | $32.22 $32.34 |
| Sep 25, 2026 | $32.41 | $32.44 | $32.30 | $32.44 | +$0.10 | +0.31% | 253,867 | $32.39 | $32.30 $32.44 |
| Sep 24, 2026 | $32.55 | $32.56 | $32.34 | $32.34 | $-0.21 | -0.65% | 246,068 | $32.43 | $32.34 $32.56 |
| Sep 23, 2026 | $32.78 | $32.79 | $32.49 | $32.55 | $-0.29 | -0.88% | 230,003 | $32.59 | $32.49 $32.79 |
| Sep 22, 2026 | $32.85 | $32.85 | $32.76 | $32.84 | +$0.02 | +0.06% | 249,560 | $32.80 | $32.76 $32.85 |
| Sep 21, 2026 | $32.81 | $32.84 | $32.78 | $32.82 | +$0.10 | +0.29% | 200,660 | $32.81 | $32.78 $32.84 |
| Sep 18, 2026 | $32.78 | $32.78 | $32.72 | $32.73 | $-0.13 | -0.38% | 215,360 | $32.74 | $32.72 $32.78 |
| Sep 17, 2026 | $32.83 | $32.87 | $32.80 | $32.85 | +$0.16 | +0.49% | 244,925 | $32.84 | $32.80 $32.87 |
| Sep 16, 2026 | $32.75 | $32.86 | $32.68 | $32.69 | $-0.01 | -0.03% | 206,059 | $32.77 | $32.68 $32.86 |
| Sep 15, 2026 | $32.70 | $32.71 | $32.66 | $32.70 | $-0.03 | -0.09% | 346,189 | $32.69 | $32.66 $32.71 |
| Sep 14, 2026 | $32.70 | $32.80 | $32.66 | $32.73 | +$0.00 | +0.00% | 1,377,772 | $32.78 | $32.66 $32.80 |
| Sep 11, 2026 | $32.85 | $32.85 | $32.72 | $32.73 | $-0.07 | -0.21% | 167,960 | $32.77 | $32.72 $32.85 |
| Sep 10, 2026 | $32.86 | $32.90 | $32.77 | $32.80 | $-0.20 | -0.61% | 336,769 | $32.82 | $32.77 $32.90 |
| Sep 9, 2026 | $33.06 | $33.08 | $32.98 | $33.00 | $-0.08 | -0.24% | 244,284 | $33.01 | $32.98 $33.08 |
| Sep 8, 2026 | $33.13 | $33.14 | $33.06 | $33.08 | $-0.03 | -0.09% | 96,575 | $33.10 | $33.06 $33.14 |
| Sep 4, 2026 | $33.11 | $33.14 | $33.10 | $33.11 | +$0.02 | +0.06% | 130,988 | $33.11 | $33.10 $33.14 |
| Sep 3, 2026 | $33.15 | $33.15 | $33.09 | $33.09 | +$0.03 | +0.09% | 175,910 | $33.12 | $33.09 $33.15 |
| Sep 2, 2026 | $33.06 | $33.07 | $33.01 | $33.06 | +$0.03 | +0.09% | 204,167 | $33.04 | $33.01 $33.07 |
| Sep 1, 2026 | $33.08 | $33.13 | $33.03 | $33.03 | $-0.11 | -0.33% | 234,753 | $33.07 | $33.03 $33.13 |
| Aug 31, 2026 | $33.16 | $33.16 | $33.10 | $33.14 | $-0.05 | -0.15% | 198,820 | $33.12 | $33.10 $33.16 |
| Aug 28, 2026 | $33.29 | $33.31 | $33.17 | $33.19 | $-0.23 | -0.67% | 185,602 | $33.21 | $33.17 $33.31 |
| Aug 27, 2026 | $33.43 | $33.45 | $33.40 | $33.42 | $-0.03 | -0.07% | 223,517 | $33.42 | $33.40 $33.45 |
| Aug 26, 2026 | $33.42 | $33.44 | $33.39 | $33.44 | +$0.00 | +0.00% | 646,748 | $33.40 | $33.39 $33.44 |
| Aug 25, 2026 | $33.39 | $33.47 | $33.39 | $33.44 | +$0.13 | +0.38% | 282,761 | $33.43 | $33.39 $33.47 |
| Aug 24, 2026 | $33.29 | $33.34 | $33.28 | $33.32 | +$0.08 | +0.23% | 164,721 | $33.31 | $33.28 $33.34 |
| Aug 21, 2026 | $33.28 | $33.29 | $33.23 | $33.24 | $-0.04 | -0.12% | 130,131 | $33.25 | $33.23 $33.29 |