Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe US - Delayed Quote USD

Hartford Core Bond ETF (HCRB)

34.77
-0.15
(-0.43%)
As of 11:37:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202534.8334.8334.7734.7734.773,901
May 1, 202535.1035.1034.8834.9234.9212,200
Apr 30, 202535.0335.0634.9835.0535.0510,600
Apr 29, 2025 0.135 Dividend
Apr 29, 202534.9535.0634.9535.0535.057,300
Apr 28, 202535.0335.1235.0235.1234.989,800
Apr 25, 202535.0135.0234.9735.0134.8810,400
Apr 24, 202534.8634.9134.8434.9034.7620,000
Apr 23, 202534.9734.9734.7134.7234.581,800
Apr 22, 202534.7134.7134.6534.6634.535,300
Apr 21, 202534.6634.7334.5834.5834.448,700
Apr 17, 202534.8334.8534.7334.7634.6313,400
Apr 16, 202534.7334.8534.7234.8234.6916,100
Apr 15, 202534.6834.8134.6834.7434.617,400
Apr 14, 202534.6234.7234.5834.6734.542,700
Apr 11, 202534.3534.4734.2134.4534.3212,400
Apr 10, 202534.6634.7834.5534.5534.427,600
Apr 9, 202534.5034.7834.3834.7834.6541,000
Apr 8, 202534.7934.9834.7634.7634.6331,000
Apr 7, 202535.2135.2134.9034.9434.8118,700
Apr 4, 202535.5135.5735.3535.3535.2117,800
Apr 3, 202535.3735.3935.3135.3135.1713,000
Apr 2, 202535.2835.3135.0735.1234.9872,200
Apr 1, 202535.2135.2835.2135.2235.0915,400
Mar 31, 202535.1435.1435.0835.1335.0085,900
Mar 28, 2025 0.104 Dividend
Mar 28, 202534.9935.0634.9735.0534.92233,400
Mar 27, 202534.9834.9934.9334.9734.739,800
Mar 26, 202535.0235.0234.9934.9934.76600
Mar 25, 202535.0335.0835.0335.0634.8211,900
Mar 24, 202535.0935.0935.0135.0234.786,800
Mar 21, 202535.2535.2535.1335.1534.9126,500
Mar 20, 202535.2735.2835.1835.2134.9710,000
Mar 19, 202535.0435.1635.0335.1534.9117,300
Mar 18, 202535.0335.0935.0235.0634.8242,100
Mar 17, 202535.0835.1035.0235.0334.8011,600
Mar 14, 202535.0235.0434.9734.9934.7617,600
Mar 13, 202534.9435.0934.9235.0634.82357,600
Mar 12, 202535.0635.0634.9734.9734.746,000
Mar 11, 202535.2435.2435.0635.0834.847,400
Mar 10, 202535.2035.2235.1435.1934.962,900
Mar 7, 202535.1835.2835.0035.0234.7825,800
Mar 6, 202535.0735.1034.9635.0634.8336,500
Mar 5, 202535.2335.2335.0635.0734.83110,200
Mar 4, 202535.3435.3435.2035.2134.9712,100
Mar 3, 202535.1535.3135.1435.3135.0710,300
Feb 28, 202535.1835.2135.1635.2134.9722,400
Feb 27, 2025 0.111 Dividend
Feb 27, 202535.0635.0935.0535.0934.855,100
Feb 26, 202535.1935.2635.1735.2534.9010,100
Feb 25, 202535.1535.1935.1335.1934.8422,900
Feb 24, 202534.9035.0034.9034.9934.647,200
Feb 21, 202534.8334.9434.8334.9234.5713,600
Feb 20, 202534.7734.8134.7234.8034.458,400
Feb 19, 202534.6734.7234.6434.7234.379,300
Feb 18, 202534.8334.8334.7034.7134.365,400
Feb 14, 202534.8634.8634.8034.8134.4617,200
Feb 13, 202534.6534.7234.6434.7134.3612,200
Feb 12, 202534.4734.5134.4734.4934.1510,000
Feb 11, 202534.6734.6734.6634.6734.324,700
Feb 10, 202534.7834.7934.7234.7434.396,100
Feb 7, 202534.7434.7434.6834.7334.3822,700
Feb 6, 202534.8234.8334.7734.8134.4754,600
Feb 5, 202534.8034.8734.8034.8534.5021,200
Feb 4, 202534.5634.6734.5434.6734.3211,800
Feb 3, 202534.7934.7934.6134.6334.2911,900
Jan 31, 202534.6534.6534.5234.5534.2017,800
Jan 30, 2025 0.111 Dividend
Jan 30, 202534.6534.6934.6134.6334.287,700
Jan 29, 202534.7534.7534.6334.6934.2423,400
Jan 28, 202534.6634.7134.6534.7134.2614,000
Jan 27, 202534.7034.7034.6234.6234.1722,300
Jan 24, 202534.5134.5434.4934.5334.0814,800
Jan 23, 202534.4534.4934.4534.4934.048,800
Jan 22, 202534.5734.6034.5234.5634.11155,000
Jan 21, 202534.5834.5934.5334.5934.146,400
Jan 17, 202534.5634.5634.4334.4534.0029,700
Jan 16, 202534.4034.5334.3934.4934.03129,700
Jan 15, 202534.3934.4034.3534.4033.947,100
Jan 14, 202534.1334.1334.0934.1233.6717,700
Jan 13, 202534.1634.1634.0934.1133.6622,500
Jan 10, 202534.2034.2434.1034.1633.7211,900
Jan 8, 202534.2834.3634.2734.3633.9123,800
Jan 7, 202534.4134.4134.2834.3233.8718,700
Jan 6, 202534.4334.4434.3934.4233.975,000
Jan 3, 202534.5434.5434.4334.4433.999,800
Jan 2, 202534.5634.5734.4734.4934.0459,700
Dec 31, 2024 0.229 Dividend
Dec 31, 202434.5734.5734.5034.5034.05700
Dec 30, 202434.7534.7734.7434.7634.074,400
Dec 27, 202434.6734.6734.6234.6333.9512,600
Dec 26, 202434.5934.6934.5934.6934.013,200
Dec 24, 202434.5834.6534.5734.6533.9712,200
Dec 23, 202434.7234.7234.6234.6433.966,500
Dec 20, 202434.7534.8034.7234.7334.0511,300
Dec 19, 202434.6834.6834.6034.6333.954,100
Dec 18, 202434.9735.0134.7734.7734.08101,800
Dec 17, 202434.9735.0034.9534.9734.283,800
Dec 16, 202434.9934.9934.9534.9934.309,500
Dec 13, 202435.0335.0334.9434.9434.256,600
Dec 12, 202435.1435.1535.0635.0734.3913,900
Dec 11, 202435.3335.3335.1835.2034.515,800
Dec 10, 202435.2535.2935.2535.2834.5948,300
Dec 9, 202435.3735.3735.3235.3234.6315,000
Dec 6, 202435.4335.4435.3835.4034.712,900
Dec 5, 202435.2935.3335.2835.3334.644,600
Dec 4, 202435.1435.3235.1435.3034.6112,900
Dec 3, 202435.3035.3035.2135.2134.524,800
Dec 2, 202435.1035.2835.1035.2634.5710,700
Nov 29, 202435.2335.2535.2035.2534.551,200
Nov 27, 2024 0.106 Dividend
Nov 27, 202435.1335.1535.1035.1534.462,700
Nov 26, 202435.1035.1535.0835.1534.368,400
Nov 25, 202435.1435.1935.1035.1934.4016,400
Nov 22, 202434.9334.9334.8934.9134.1225,400
Nov 21, 202434.9234.9534.8834.9034.1111,100
Nov 20, 202434.8634.9134.8634.8934.1017,200
Nov 19, 202434.9634.9734.9334.9334.1416,800
Nov 18, 202434.8234.9034.8034.8834.106,400
Nov 15, 202434.7934.9034.7734.8634.0715,600
Nov 14, 202434.9134.9434.8534.8834.0924,500
Nov 13, 202435.0335.0334.8034.8534.0783,300
Nov 12, 202434.9635.0034.8534.8734.0827,800
Nov 11, 202435.0635.0635.0235.0534.2616,300
Nov 8, 202435.1435.1735.0735.0934.3013,800
Nov 7, 202434.9535.0734.9535.0734.285,900
Nov 6, 202434.7334.8634.7334.8034.0112,500
Nov 5, 202435.0035.0834.9135.0434.256,700
Nov 4, 202435.0635.0734.9835.0334.234,900
Nov 1, 202435.0735.1034.8434.8434.0521,600
Oct 31, 202434.9735.1134.9234.9834.1924,000
Oct 30, 2024 0.112 Dividend
Oct 30, 202435.1335.1334.9735.0034.2112,900
Oct 29, 202435.0135.1435.0135.1434.244,700
Oct 28, 202435.2035.2035.1335.1334.233,100
Oct 25, 202435.2935.2935.1735.1834.2832,500
Oct 24, 202435.2535.3035.2535.2634.3516,900
Oct 23, 202435.2035.2135.1535.1934.295,700
Oct 22, 202435.3335.3335.2135.2434.3424,200
Oct 21, 202435.4335.4335.3135.3134.409,000
Oct 18, 202435.5535.5635.5235.5234.616,200
Oct 17, 202435.5435.6035.4835.5234.6142,100
Oct 16, 202435.6735.6935.6635.6834.765,200
Oct 15, 202435.5935.6835.5835.6834.766,800
Oct 14, 202435.3935.5335.3935.5334.6210,000
Oct 11, 202435.4735.5535.4735.5134.605,100
Oct 10, 202435.4635.5235.4435.5234.618,200
Oct 9, 202435.5535.5735.4935.4934.576,000
Oct 8, 202435.5135.5935.5035.5934.674,400
Oct 7, 202435.5335.5735.5035.5334.628,600
Oct 4, 202435.7235.7435.6535.6534.735,300
Oct 3, 202436.0136.0135.9235.9335.015,300
Oct 2, 202436.0536.1036.0436.0735.1421,100
Oct 1, 202436.1536.2336.1136.1435.217,500
Sep 30, 202436.1836.1836.0336.0635.1412,900
Sep 27, 2024 0.104 Dividend
Sep 27, 202436.1236.1536.0936.1235.197,700
Sep 26, 202436.1936.2336.0936.1935.1610,700
Sep 25, 202436.3536.3536.1236.1635.1314,000
Sep 24, 202436.1636.3036.1636.2435.2112,800
Sep 23, 202436.1836.2636.1536.2035.174,000
Sep 20, 202436.2236.2636.2236.2535.2217,000
Sep 19, 202436.2836.2836.2036.2835.248,400
Sep 18, 202436.4336.4336.2736.2835.258,600
Sep 17, 202436.4136.4136.3736.3935.354,200
Sep 16, 202436.3736.4236.3636.3735.3315,300
Sep 13, 202436.3136.3236.2636.3135.2811,700
Sep 12, 202436.2336.2436.1736.2135.1811,900
Sep 11, 202436.2136.3536.2136.2835.2418,800
Sep 10, 202436.1536.2436.1336.2235.1914,200
Sep 9, 202436.0936.1936.0836.1335.109,100
Sep 6, 202436.0736.2336.0736.1235.0910,300
Sep 5, 202436.0636.0735.9836.0735.048,500
Sep 4, 202435.9035.9835.8335.9734.9539,100
Sep 3, 202435.8035.8335.7635.8134.795,200
Aug 30, 202435.7335.7635.6535.6534.636,000
Aug 29, 2024 0.111 Dividend
Aug 29, 202435.6935.7535.6735.7234.704,600
Aug 28, 202435.9635.9635.8735.8734.746,100
Aug 27, 202435.8335.9235.8335.9234.794,800
Aug 26, 202435.9335.9435.9235.9434.813,500
Aug 23, 202435.9435.9635.8935.9434.803,600
Aug 22, 202435.8635.8635.7435.7634.645,000
Aug 21, 202435.9035.9435.8735.9034.778,600
Aug 20, 202435.8235.8835.8035.8834.759,200
Aug 19, 202435.7135.7835.7135.7834.654,600
Aug 16, 202435.6735.6935.6335.6934.5713,300
Aug 15, 202435.5435.6435.5435.6334.5051,900
Aug 14, 202435.7635.8035.7635.7834.652,500
Aug 13, 202435.6935.6935.6435.6934.5737,400
Aug 12, 202435.4335.5835.4335.5534.436,900
Aug 9, 202435.5535.5535.4835.4934.386,200
Aug 8, 202435.3435.3635.3435.3534.246,400
Aug 7, 202435.4735.4735.4035.4334.31140,900
Aug 6, 202435.6935.6935.5035.5034.384,300
Aug 5, 202436.0036.0035.7535.7934.6616,600
Aug 2, 202435.6435.8035.6435.8034.673,600
Aug 1, 202435.2935.4435.2935.4134.309,500
Jul 31, 202435.1135.2035.0735.2034.092,100
Jul 30, 2024 0.121 Dividend
Jul 30, 202434.9635.0434.9535.0433.9411,900
Jul 29, 202435.0935.1135.0635.0933.877,600
Jul 26, 202435.0135.0335.0035.0133.793,600
Jul 25, 202434.8934.9634.8734.9033.683,100
Jul 24, 202434.9734.9834.8434.8433.637,900
Jul 23, 202434.9634.9834.9134.9233.7015,400
Jul 22, 202434.9834.9934.8834.9233.706,400
Jul 19, 202435.0035.0034.9534.9633.74900
Jul 18, 202435.0335.1035.0235.0333.819,300
Jul 17, 202435.0535.1535.0535.1333.919,800
Jul 16, 202435.0335.1334.9935.1333.9010,100
Jul 15, 202434.9735.0034.9434.9833.7692,100
Jul 12, 202434.9835.0434.9735.0433.823,800
Jul 11, 202435.0335.0334.9734.9733.759,900
Jul 10, 202434.7934.7934.7634.7833.565,500
Jul 9, 202434.7534.8034.6934.7633.54277,800
Jul 8, 202434.8134.8134.7634.7933.5812,700
Jul 5, 202434.7134.8134.7134.7933.5713,900
Jul 3, 202434.5334.6434.5134.6033.404,900
Jul 2, 202434.4234.4634.4034.4433.246,900
Jul 1, 202434.3934.4434.3134.3533.1528,300
Jun 28, 202434.8134.8134.5634.5633.3512,000
Jun 27, 2024 0.107 Dividend
Jun 27, 202434.7334.7634.6934.7233.513,300
Jun 26, 202434.7934.7934.7234.7233.415,900
Jun 25, 202434.8934.9434.8534.9233.604,900
Jun 24, 202434.8934.9634.8934.9333.614,900
Jun 21, 202434.9435.0034.8634.8633.5425,800
Jun 20, 202434.8934.9334.8834.9033.586,700
Jun 18, 202434.9234.9834.9034.9633.6415,300
Jun 17, 202434.8834.8834.7734.7933.4842,200
Jun 14, 202435.0235.0234.9734.9933.674,100
Jun 13, 202434.9435.0234.9134.9633.6411,200
Jun 12, 202434.8734.9534.7534.7533.4411,800
Jun 11, 202434.4934.6234.4934.5933.2810,800
Jun 10, 202434.4634.4834.4234.4533.1415,600
Jun 7, 202434.5634.5834.5234.5433.233,700
Jun 6, 202434.7834.8134.7634.7833.476,800
Jun 5, 202434.7534.7934.6734.7833.4724,700
Jun 4, 202434.6934.7234.6434.6933.3813,100
Jun 3, 202434.4734.5334.4534.5133.2133,300
May 31, 202434.3334.3634.3034.3533.056,400
May 30, 2024 0.125 Dividend
May 30, 202434.1934.2434.1934.2232.9310,500
May 29, 202434.2534.2534.1734.1932.787,500
May 28, 202434.5434.5434.3334.3332.913,200
May 24, 202434.4934.5434.4434.4933.074,400
May 23, 202434.6234.6234.4334.4533.0311,500
May 22, 202434.5434.6034.5434.5533.128,900
May 21, 202434.6234.6634.6034.6233.1912,400
May 20, 202434.5934.5934.5434.5633.135,600
May 17, 202434.6234.6634.5834.5833.156,600
May 16, 202434.7834.7834.6534.6533.2213,700
May 15, 202434.7234.7534.6734.7133.2811,500
May 14, 202434.4934.5234.4434.4933.0714,500
May 13, 202434.4734.4734.3734.3832.9638,900
May 10, 202434.4334.4334.3434.3432.929,300
May 9, 202434.3934.5234.3634.4433.0226,700
May 8, 202434.3634.4134.3634.3832.969,900
May 7, 202434.4934.5134.4234.4233.004,300
May 6, 202434.3734.4034.3134.3632.9410,100
May 3, 202434.3834.3834.2834.3532.9311,200
May 2, 202434.0034.2133.9834.1932.7816,400

Related Tickers