New Zealand markets closed

Hartford Schroders Tax-Aware Bond ETF (HTAB)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.38+0.00 (+0.03%)
At close: 03:59PM EDT
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202419.3819.3919.3619.3819.3845,700
10 May 202419.3919.3919.3519.3719.3734,600
09 May 202419.3919.4219.3719.4119.4175,000
08 May 202419.3919.4019.3819.4019.4088,800
07 May 202419.3619.3919.3419.3719.37436,000
06 May 202419.3119.3219.2619.3019.3088,700
03 May 202419.2819.2819.2419.2619.26110,500
02 May 202419.1619.2019.1419.1919.19147,000
01 May 202419.1319.1819.1019.1219.12146,800
30 Apr 202419.0719.1119.0619.0719.07174,600
29 Apr 202419.1019.1419.0819.1119.11217,700
26 Apr 202419.1619.1619.0519.0619.06193,300
26 Apr 20240.052 Dividend
25 Apr 202419.0719.1319.0719.0919.04205,500
24 Apr 202419.2019.2019.1419.1719.12190,600
23 Apr 202419.1819.2519.1619.2219.17117,700
22 Apr 202419.2019.2119.1819.1819.13188,300
19 Apr 202419.2219.2219.1719.1819.13122,700
18 Apr 202419.2419.2419.1319.1619.11175,100
17 Apr 202419.1719.2119.1119.2119.16397,300
16 Apr 202419.1919.2119.0919.2119.16523,000
15 Apr 202419.2319.2319.1319.1919.14128,600
12 Apr 202419.2419.2719.1919.1919.14801,900
11 Apr 202419.1219.1619.0619.1119.0669,200
10 Apr 202419.1819.1819.0919.1419.09247,300
09 Apr 202419.2819.3219.2819.3219.2735,900
08 Apr 202419.2119.2519.1819.2519.2076,500
05 Apr 202419.2319.2719.2119.2319.1857,300
04 Apr 202419.2919.3219.2619.3219.2794,700
03 Apr 202419.2319.2419.1819.2419.1959,500
02 Apr 202419.2719.3619.2419.3219.2761,200
01 Apr 202419.4119.4119.3219.4019.35108,900
28 Mar 202419.4519.5819.4019.5819.53109,300
27 Mar 202419.5119.5119.3919.4419.39103,400
27 Mar 20240.053 Dividend
26 Mar 202419.5519.5519.4319.4719.36300,300
25 Mar 202419.5619.5619.4819.5019.3942,500
22 Mar 202419.5419.5719.5019.5119.4045,200
21 Mar 202419.5719.5719.4519.4919.3871,500
20 Mar 202419.5519.5519.4319.5219.4144,900
19 Mar 202419.5819.5819.4819.5019.3995,900
18 Mar 202419.5319.5319.4519.4819.3762,600
15 Mar 202419.5319.5419.4719.5019.3976,500
14 Mar 202419.5319.5319.4619.5119.4041,300
13 Mar 202419.6119.6119.5319.5819.4772,500
12 Mar 202419.5519.5819.5219.5819.4764,800
11 Mar 202419.5919.6219.5719.5919.48106,500
08 Mar 202419.5719.6419.5719.6419.5340,900
07 Mar 202419.6219.6219.5519.5819.4767,600
06 Mar 202419.5719.5919.5319.5719.4682,500
05 Mar 202419.5919.5919.5219.5719.4665,500
04 Mar 202419.4919.5319.4519.4919.38123,100
01 Mar 202419.5119.5519.4419.5519.4484,900
29 Feb 202419.5219.5219.4819.4919.3842,900
28 Feb 202419.5319.5319.4319.4819.3752,200
27 Feb 202419.4919.4919.4019.4319.32107,800
27 Feb 20240.058 Dividend
26 Feb 202419.5619.5619.4719.5019.3471,400
23 Feb 202419.4519.5519.4519.5519.3930,900
22 Feb 202419.5219.5419.4219.4519.2938,800
21 Feb 202419.5219.5219.4519.4719.3196,500
20 Feb 202419.4419.5419.4419.4819.32224,000
16 Feb 202419.4719.4919.4519.4919.3357,100
15 Feb 202419.5819.5819.4719.5219.3670,000
14 Feb 202419.4519.5119.4019.4719.3162,600
13 Feb 202419.4519.4719.3319.4719.3166,600
12 Feb 202419.5819.5819.5319.5619.3949,900
09 Feb 202419.5519.5519.4719.4919.3396,200
08 Feb 202419.5919.5919.4719.5419.3875,200
07 Feb 202419.6019.6019.4719.5619.40117,200
06 Feb 202419.4719.5719.4519.5419.38100,700
05 Feb 202419.5719.5719.4519.4719.31246,800
02 Feb 202419.6219.6219.5619.5919.43106,700
01 Feb 202419.7219.8019.7019.8019.63279,600
31 Jan 202419.5719.6719.5719.6719.5074,200
30 Jan 202419.5619.5619.4619.5519.3967,700
29 Jan 202419.4419.5119.4219.5019.3430,500
29 Jan 20240.053 Dividend
26 Jan 202419.4919.4919.4019.4419.2259,400
25 Jan 202419.5019.5019.4419.4819.2682,000
24 Jan 202419.5419.5419.3719.3919.1762,800
23 Jan 202419.4719.4719.3919.4319.2193,500
22 Jan 202419.5019.5019.4519.4819.26160,000
19 Jan 202419.4919.4919.4019.4319.2186,000
18 Jan 202419.5919.5919.4519.4719.2572,800
17 Jan 202419.6419.6419.5219.5719.35145,300
16 Jan 202419.6919.6919.5719.6319.4184,400
12 Jan 202419.6819.7119.6619.6619.4431,800
11 Jan 202419.6419.7019.6219.7019.4845,200
10 Jan 202419.6819.6819.6319.6619.44131,500
09 Jan 202419.6819.6919.6419.6819.4653,900
08 Jan 202419.6519.7019.6319.6919.4749,000
05 Jan 202419.6419.7019.5819.6019.3851,700
04 Jan 202419.6919.6919.6219.6619.4455,100
03 Jan 202419.7019.7319.6319.7319.5189,300
02 Jan 202419.6619.7119.6419.6819.4745,500
29 Dec 202319.7219.7819.7019.7619.5484,900
28 Dec 202319.7419.7419.6919.7419.5255,100
28 Dec 20230.058 Dividend
27 Dec 202319.7819.8319.7519.8319.5568,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...