New Zealand markets open in 7 hours 3 minutes

Hartford Core Bond ETF (HCRB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
34.05+0.04 (+0.11%)
As of 10:45AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202434.0034.1033.9834.0534.0511,734
01 May 202434.0034.0733.9134.0134.0119,300
30 Apr 202433.9533.9633.8833.8933.8910,100
29 Apr 202434.0134.0533.9834.0134.0111,100
26 Apr 202433.9433.9433.8833.8933.8914,500
26 Apr 20240.108 Dividend
25 Apr 202433.8833.9433.8833.9333.827,400
24 Apr 202434.0834.0833.9934.0333.937,800
23 Apr 202434.0334.1534.0234.1134.005,900
22 Apr 202434.0634.1034.0634.0833.984,100
19 Apr 202434.0634.1034.0234.0433.937,900
18 Apr 202434.0534.0634.0034.0133.917,900
17 Apr 202434.0934.1434.0434.1134.00191,200
16 Apr 202433.9833.9933.9033.9533.84138,100
15 Apr 202434.1234.1233.9934.0133.9067,300
12 Apr 202434.3234.3634.2934.3034.1945,300
11 Apr 202434.2334.2434.1234.1634.058,100
10 Apr 202434.4034.4034.1934.2234.118,900
09 Apr 202434.6434.6734.6234.6534.5454,200
08 Apr 202434.5134.5434.4734.5334.4222,500
05 Apr 202434.5834.6534.5534.5634.453,200
04 Apr 202434.6834.7334.6334.7134.595,800
03 Apr 202434.5734.6334.4834.6134.508,800
02 Apr 202434.4934.6034.4934.5934.4812,100
01 Apr 202434.8434.8434.6134.6334.525,800
28 Mar 202434.9034.9334.8534.8634.759,500
27 Mar 202434.8534.9434.8434.9234.8113,200
27 Mar 20240.099 Dividend
26 Mar 202434.9134.9134.8634.9034.6913,100
25 Mar 202434.9134.9134.8634.8734.663,800
22 Mar 202434.9934.9934.8934.9034.697,400
21 Mar 202434.8834.8834.7634.7834.578,400
20 Mar 202434.7634.7734.6934.7334.5211,200
19 Mar 202434.6634.6734.6234.6634.4513,500
18 Mar 202434.6334.6334.5634.6334.4211,500
15 Mar 202434.6434.6534.6134.6334.4224,500
14 Mar 202434.7734.7734.6234.6734.4661,200
13 Mar 202434.8934.9034.8334.8534.6567,100
12 Mar 202434.9034.9434.8634.8834.67897,600
11 Mar 202434.9734.9934.9634.9834.778,800
08 Mar 202435.0435.0435.0035.0134.804,000
07 Mar 202435.0035.0034.9034.9534.745,500
06 Mar 202434.8034.9334.7934.8734.6610,400
05 Mar 202434.8134.8134.7634.8134.607,800
04 Mar 202434.6934.6934.6334.6834.476,000
01 Mar 202434.7534.7534.6334.7034.494,300
29 Feb 202434.6134.6334.5734.5934.382,100
28 Feb 202434.5434.5434.4734.5134.309,100
27 Feb 202434.5534.5534.4234.4434.248,000
27 Feb 20240.096 Dividend
26 Feb 202434.7034.7034.5634.6134.312,200
23 Feb 202434.5934.7034.5834.6934.394,700
22 Feb 202434.5434.5634.5134.5434.243,000
21 Feb 202434.6534.6534.5234.5334.226,000
20 Feb 202434.5734.6034.5734.6034.292,200
16 Feb 202434.5534.5834.5434.5834.281,200
15 Feb 202434.6634.6834.6534.6734.372,100
14 Feb 202434.4634.5634.4634.5534.256,700
13 Feb 202434.5434.5634.4334.4334.133,300
12 Feb 202434.7534.7634.7134.7434.431,900
09 Feb 202434.7034.7234.6634.7134.405,600
08 Feb 202434.7034.7634.6834.7334.432,700
07 Feb 202434.8534.8834.8134.8134.513,000
06 Feb 202434.7734.8634.7634.8634.561,600
05 Feb 202434.8034.8034.6634.7234.422,500
02 Feb 202434.9935.0134.9334.9734.671,800
01 Feb 202435.2135.3235.1935.2434.933,900
31 Jan 202435.0635.0835.0135.0134.711,400
30 Jan 202434.9334.9434.8634.9134.603,300
29 Jan 202434.7634.8334.7634.8334.521,800
29 Jan 20240.113 Dividend
26 Jan 202434.8834.8834.7934.8334.414,500
25 Jan 202434.8234.8534.7934.8534.439,400
24 Jan 202434.8834.8834.6834.7034.286,900
23 Jan 202434.7834.7834.7134.7634.343,200
22 Jan 202434.8834.8834.8334.8334.411,211,900
19 Jan 202434.6834.7634.6834.7534.334,100
18 Jan 202434.7234.7734.6934.7434.325,900
17 Jan 202434.7434.8034.7434.7834.372,200
16 Jan 202434.9734.9734.8334.8734.453,000
12 Jan 202435.1535.1535.0735.1134.694,100
11 Jan 202434.9235.0634.9035.0334.623,000
10 Jan 202434.9934.9934.8734.8734.451,900
09 Jan 202434.8934.9434.8434.9134.49202,300
08 Jan 202434.8934.9534.8934.9034.482,900
05 Jan 202434.7834.9534.7434.7734.362,800
04 Jan 202434.7934.8834.7934.8534.433,200
03 Jan 202434.8935.0334.8935.0234.601,100
02 Jan 202435.0335.0334.9734.9934.582,700
29 Dec 202335.1335.2335.0635.1634.742,900
28 Dec 202335.2835.2835.1735.2234.802,800
28 Dec 20230.172 Dividend
27 Dec 202335.4235.4735.3535.4734.873,200
26 Dec 202335.2435.2835.2235.2534.663,000
22 Dec 202335.3235.3235.2235.2234.632,600
21 Dec 202335.3535.3535.2135.2334.643,700
20 Dec 202335.2535.2535.1535.2434.654,500
19 Dec 202335.1535.1535.1035.1034.522,600
18 Dec 202335.0935.0935.0135.0334.459,600
15 Dec 202335.1935.1935.0935.1234.536,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...