Hartford Core Bond ETF (HCRB)
CBOE: HCRB
· Real-Time Price · USD
35.59
-0.09 (-0.27%)
At close: Sep 09, 2025, 2:59 PM
HCRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 35.65 | 35.65 | 35.59 | 35.61 | 35.60 | -0.22% | 5,731 |
| Sep 8, 2025 | 35.72 | 35.72 | 35.63 | 35.69 | 35.69 | 0.37% | 3,123 |
| Sep 5, 2025 | 35.58 | 35.60 | 35.55 | 35.56 | 35.56 | 0.48% | 11,800 |
| Sep 4, 2025 | 35.34 | 35.39 | 35.31 | 35.39 | 35.39 | 0.37% | 4,500 |
| Sep 3, 2025 | 35.17 | 35.29 | 35.17 | 35.26 | 35.26 | 0.34% | 7,400 |
| Sep 2, 2025 | 35.11 | 35.17 | 35.11 | 35.14 | 35.14 | -0.28% | 5,300 |
| Aug 29, 2025 | 35.30 | 35.30 | 35.21 | 35.24 | 35.24 | -0.03% | 11,219 |
| Aug 28, 2025 | 35.18 | 35.28 | 35.18 | 35.25 | 35.25 | -0.20% | 5,338 |
| Aug 27, 2025 | 35.23 | 35.32 | 35.23 | 35.32 | 35.21 | 0.09% | 9,417 |
| Aug 26, 2025 | 35.22 | 35.29 | 35.22 | 35.29 | 35.18 | 0.06% | 15,800 |
| Aug 25, 2025 | 35.23 | 35.30 | 35.21 | 35.27 | 35.16 | 0.03% | 20,236 |
| Aug 22, 2025 | 35.17 | 35.28 | 35.17 | 35.26 | 35.15 | 0.43% | 9,829 |
| Aug 21, 2025 | 35.14 | 35.16 | 35.08 | 35.11 | 35.00 | -0.17% | 5,500 |
| Aug 20, 2025 | 35.15 | 35.20 | 35.13 | 35.17 | 35.06 | 0.06% | 6,900 |
| Aug 19, 2025 | 35.19 | 35.19 | 35.12 | 35.15 | 35.04 | 0.17% | 6,205 |
| Aug 18, 2025 | 35.16 | 35.16 | 35.07 | 35.09 | 34.98 | -0.06% | 12,548 |
| Aug 15, 2025 | 35.16 | 35.17 | 35.08 | 35.11 | 35.00 | -0.20% | 11,200 |
| Aug 14, 2025 | 35.20 | 35.29 | 35.16 | 35.18 | 35.06 | -0.26% | 36,931 |
| Aug 13, 2025 | 35.25 | 35.29 | 35.25 | 35.27 | 35.16 | 0.43% | 71,100 |
| Aug 12, 2025 | 35.11 | 35.18 | 35.10 | 35.12 | 35.01 | -0.06% | 5,705 |