Hartford Core Bond ETF (HCRB)
35.36
0.05 (0.14%)
At close: Apr 04, 2025, 3:59 PM
35.35
-0.03%
After-hours: Apr 04, 2025, 04:05 PM EDT
IFX.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 35.51 | 35.57 | 35.35 | 35.35 | 0.04 | 0.11% | 17,816 |
| Apr 3, 2025 | 35.37 | 35.39 | 35.31 | 35.31 | 0.19 | 0.54% | 13,004 |
| Apr 2, 2025 | 35.28 | 35.31 | 35.07 | 35.12 | -0.10 | -0.28% | 72,225 |
| Apr 1, 2025 | 35.21 | 35.28 | 35.21 | 35.22 | 0.09 | 0.26% | 15,400 |
| Mar 31, 2025 | 35.14 | 35.14 | 35.08 | 35.13 | 0.08 | 0.23% | 85,935 |
| Mar 28, 2025 | 34.99 | 35.06 | 34.97 | 35.05 | 0.08 | 0.23% | 233,414 |
| Mar 27, 2025 | 34.98 | 34.99 | 34.93 | 34.97 | -0.02 | -0.06% | 9,800 |
| Mar 26, 2025 | 35.02 | 35.02 | 34.99 | 34.99 | -0.07 | -0.20% | 600 |
| Mar 25, 2025 | 35.03 | 35.08 | 35.03 | 35.06 | 0.04 | 0.11% | 11,912 |
| Mar 24, 2025 | 35.09 | 35.09 | 35.01 | 35.02 | -0.13 | -0.37% | 6,800 |
| Mar 21, 2025 | 35.25 | 35.25 | 35.13 | 35.15 | -0.06 | -0.17% | 26,500 |
| Mar 20, 2025 | 35.27 | 35.28 | 35.18 | 35.21 | 0.06 | 0.17% | 10,021 |
| Mar 19, 2025 | 35.04 | 35.16 | 35.03 | 35.15 | 0.09 | 0.26% | 17,345 |
| Mar 18, 2025 | 35.03 | 35.09 | 35.02 | 35.06 | 0.03 | 0.09% | 42,124 |
| Mar 17, 2025 | 35.08 | 35.10 | 35.02 | 35.03 | 0.03 | 0.09% | 11,628 |
| Mar 14, 2025 | 35.02 | 35.04 | 34.97 | 35.00 | -0.06 | -0.17% | 17,616 |
| Mar 13, 2025 | 34.94 | 35.09 | 34.92 | 35.06 | 0.08 | 0.23% | 357,617 |
| Mar 12, 2025 | 35.06 | 35.06 | 34.98 | 34.98 | -0.10 | -0.29% | 6,047 |
| Mar 11, 2025 | 35.24 | 35.24 | 35.06 | 35.08 | -0.12 | -0.34% | 7,400 |
| Mar 10, 2025 | 35.20 | 35.22 | 35.14 | 35.20 | 0.18 | 0.51% | 2,900 |
| Mar 7, 2025 | 35.18 | 35.28 | 35.00 | 35.02 | -0.05 | -0.14% | 25,800 |
| Mar 6, 2025 | 35.07 | 35.10 | 34.96 | 35.07 | 0.00 | 0.00% | 36,500 |
| Mar 5, 2025 | 35.23 | 35.23 | 35.06 | 35.07 | -0.14 | -0.40% | 110,200 |
| Mar 4, 2025 | 35.34 | 35.34 | 35.20 | 35.21 | -0.10 | -0.28% | 12,100 |
| Mar 3, 2025 | 35.15 | 35.31 | 35.14 | 35.31 | 0.10 | 0.28% | 10,300 |
| Feb 28, 2025 | 35.18 | 35.21 | 35.16 | 35.21 | 0.12 | 0.34% | 22,431 |
| Feb 27, 2025 | 35.06 | 35.09 | 35.05 | 35.09 | -0.16 | -0.45% | 5,145 |
| Feb 26, 2025 | 35.19 | 35.26 | 35.17 | 35.25 | 0.06 | 0.17% | 10,165 |
| Feb 25, 2025 | 35.15 | 35.19 | 35.13 | 35.19 | 0.20 | 0.57% | 22,900 |
| Feb 24, 2025 | 34.90 | 35.00 | 34.90 | 34.99 | 0.07 | 0.20% | 7,220 |
| Feb 21, 2025 | 34.83 | 34.95 | 34.83 | 34.92 | 0.12 | 0.34% | 13,601 |
| Feb 20, 2025 | 34.77 | 34.81 | 34.72 | 34.80 | 0.08 | 0.23% | 8,400 |
| Feb 19, 2025 | 34.67 | 34.72 | 34.64 | 34.72 | 0.01 | 0.03% | 9,300 |
| Feb 18, 2025 | 34.83 | 34.83 | 34.70 | 34.71 | -0.10 | -0.29% | 5,400 |
| Feb 14, 2025 | 34.86 | 34.86 | 34.80 | 34.81 | 0.10 | 0.29% | 17,200 |
| Feb 13, 2025 | 34.65 | 34.72 | 34.64 | 34.71 | 0.22 | 0.64% | 12,246 |
| Feb 12, 2025 | 34.47 | 34.51 | 34.47 | 34.49 | -0.17 | -0.49% | 10,000 |
| Feb 11, 2025 | 34.67 | 34.67 | 34.66 | 34.66 | -0.08 | -0.23% | 4,707 |
| Feb 10, 2025 | 34.78 | 34.79 | 34.73 | 34.74 | 0.01 | 0.03% | 6,129 |
| Feb 7, 2025 | 34.74 | 34.74 | 34.68 | 34.73 | -0.09 | -0.26% | 22,700 |
| Feb 6, 2025 | 34.82 | 34.83 | 34.77 | 34.82 | -0.03 | -0.09% | 54,600 |
| Feb 5, 2025 | 34.80 | 34.87 | 34.80 | 34.85 | 0.18 | 0.52% | 21,200 |
| Feb 4, 2025 | 34.56 | 34.67 | 34.55 | 34.67 | 0.04 | 0.12% | 11,800 |
| Feb 3, 2025 | 34.79 | 34.79 | 34.61 | 34.63 | 0.08 | 0.23% | 11,900 |
| Jan 31, 2025 | 34.65 | 34.65 | 34.52 | 34.55 | -0.08 | -0.23% | 17,800 |
| Jan 30, 2025 | 34.65 | 34.69 | 34.61 | 34.63 | -0.06 | -0.17% | 7,740 |
| Jan 29, 2025 | 34.75 | 34.75 | 34.63 | 34.69 | -0.02 | -0.06% | 23,421 |
| Jan 28, 2025 | 34.66 | 34.71 | 34.65 | 34.71 | 0.09 | 0.26% | 14,000 |
| Jan 27, 2025 | 34.70 | 34.70 | 34.62 | 34.62 | 0.09 | 0.26% | 22,300 |
| Jan 24, 2025 | 34.51 | 34.55 | 34.49 | 34.53 | 0.04 | 0.12% | 14,846 |