New Zealand markets closed

Hartford AAA CLO ETF (HSRT)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
38.99-0.01 (-0.04%)
At close: 04:00PM EDT
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202438.9539.0138.9438.9938.9913,200
03 Jun 202439.0039.0138.9639.0139.0113,200
31 May 202438.9238.9838.9138.9838.9812,200
30 May 202438.9838.9938.9338.9538.9518,700
30 May 20240.247 Dividend
29 May 202439.1839.2139.1539.2138.9641,600
28 May 202439.2039.2139.1639.1938.9440,200
24 May 202439.1839.2139.1539.1838.93199,900
23 May 202439.1939.1939.1339.1638.913,200
22 May 202439.1039.1539.1039.1338.8846,600
21 May 202439.1339.1739.1339.1538.904,800
20 May 202439.1339.1639.1039.1338.886,100
17 May 202439.1439.1539.0839.1338.894,100
16 May 202439.1339.1339.0839.1138.864,600
15 May 202439.0939.1539.0839.0838.83149,500
14 May 202439.0739.1139.0339.0338.7814,800
13 May 202439.1039.1039.0339.1038.8525,600
10 May 202439.0839.0939.0339.0938.8419,400
09 May 202439.0439.0739.0139.0638.8122,600
08 May 202439.0139.0339.0139.0338.784,300
07 May 202438.9839.0338.9839.0138.765,400
06 May 202438.9739.0238.9738.9738.729,900
03 May 202439.0239.0238.9639.0138.768,100
02 May 202438.9739.0038.9738.9938.748,700
01 May 202438.9638.9838.9638.9738.733,800
30 Apr 202438.9638.9938.9638.9738.736,600
29 Apr 202438.9438.9638.9338.9638.717,200
26 Apr 202438.9638.9638.9538.9638.7110,400
26 Apr 20240.188 Dividend
25 Apr 202439.0739.1039.0639.0838.6556,600
24 Apr 202439.1039.3239.0739.0738.64150,800
23 Apr 202439.0539.1039.0439.0938.6614,500
22 Apr 202439.0939.1039.0439.0438.6112,100
19 Apr 202439.0739.1139.0739.1138.683,900
18 Apr 202439.0839.0839.0139.0738.6432,500
17 Apr 202439.0039.0839.0039.0538.6223,300
16 Apr 202438.9939.0538.9839.0238.5970,900
15 Apr 202439.0439.0438.9739.0238.5910,900
12 Apr 202438.9939.0138.9838.9938.564,800
11 Apr 202438.9939.0238.9939.0038.571,300
10 Apr 202438.9938.9938.9638.9638.525,100
09 Apr 202439.0139.0138.9438.9438.517,500
08 Apr 202438.9538.9838.9538.9738.543,500
05 Apr 202438.9638.9738.9438.9738.546,900
04 Apr 202438.9838.9838.9638.9638.534,100
03 Apr 202438.9538.9538.8938.9238.4918,800
02 Apr 202438.9538.9538.8938.8938.4622,200
01 Apr 202438.9538.9538.8938.8938.469,000
28 Mar 202438.8838.9538.8638.9538.5210,700
27 Mar 202438.8838.8938.8738.8738.4419,500
27 Mar 20240.199 Dividend
26 Mar 202439.0839.0939.0339.0738.447,300
25 Mar 202439.0339.0939.0339.0338.408,000
22 Mar 202439.0539.1039.0239.0738.4416,100
21 Mar 202439.0139.0739.0139.0238.39800
20 Mar 202438.9839.0438.9239.0138.385,800
19 Mar 202439.0539.0538.9638.9638.338,000
18 Mar 202439.0539.0539.0039.0138.393,700
15 Mar 202439.0339.0338.9739.0238.394,300
14 Mar 202439.0139.0238.9638.9938.374,800
13 Mar 202438.9839.0138.9538.9938.366,900
12 Mar 202439.0039.0038.9438.9638.336,200
11 Mar 202438.9938.9938.9338.9638.335,600
08 Mar 202438.9538.9838.9238.9738.345,200
07 Mar 202438.9238.9538.9238.9538.325,500
06 Mar 202438.9038.9538.8938.9238.298,600
05 Mar 202438.9338.9338.8938.9138.2814,000
04 Mar 202438.9438.9438.7638.8638.2335,200
01 Mar 202438.9438.9438.8638.8838.2610,500
29 Feb 202438.9138.9138.8538.8838.2514,400
28 Feb 202438.8838.8938.8338.8638.234,700
27 Feb 202438.8938.8938.8338.8638.238,100
27 Feb 20240.158 Dividend
26 Feb 202438.9839.0038.9738.9938.2013,100
23 Feb 202438.9939.0038.9638.9838.2012,100
22 Feb 202438.9939.0138.9638.9938.2178,800
21 Feb 202439.0239.0238.9738.9738.199,900
20 Feb 202438.8938.9838.8938.9538.176,600
16 Feb 202438.9938.9938.9338.9438.1643,300
15 Feb 202438.9738.9738.7338.9438.1690,600
14 Feb 202438.9938.9938.8238.9838.2023,500
13 Feb 202438.9639.0138.9638.9738.194,400
12 Feb 202439.0039.0038.9638.9738.1922,700
09 Feb 202439.1139.1138.9738.9838.2033,300
08 Feb 202439.0139.0138.9538.9638.17161,700
07 Feb 202439.0139.0138.9538.9538.1745,200
06 Feb 202438.9539.0038.9538.9838.2013,000
05 Feb 202438.9838.9838.9138.9238.1476,900
02 Feb 202438.9338.9938.9338.9738.1913,600
01 Feb 202439.0739.0739.0439.0538.2718,900
31 Jan 202438.9839.0438.9839.0338.255,500
30 Jan 202438.9538.9538.9238.9438.15109,200
29 Jan 202438.9838.9838.9538.9538.174,700
29 Jan 20240.132 Dividend
26 Jan 202439.0639.0739.0439.0438.1312,300
25 Jan 202439.0839.1139.0539.0838.1634,600
24 Jan 202439.0639.0638.9839.0038.0925,900
23 Jan 202439.0339.0338.9338.9538.0483,900
22 Jan 202439.0239.0238.9838.9838.0793,000
19 Jan 202438.9538.9738.9238.9738.0617,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...