Stock listing

NYSE Arca:HTRB Hartford Total Return Bond ETF Stock

Follow Hartford Total Return Bond ETF into a list and get an email when it puts out news.

Share price · AMEX:HTRB

$32.65 USD +0.07 (+0.2%)

Close on Nov 2, 2026

Past year -5.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits
Day range
$32.59 – $32.68 USDNov 2, 2026
Volume
251,259 sharesNov 2, 2026
52-week range
$31.93 – $34.66 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day
$10.30M USDMedian day 246,068 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Hartford Total Return Bond ETF logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:HTRB · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$32.65+0.07+0.2%$32.65$32.68$32.59251,259
$32.58+0.06+0.2%$32.58$32.65$32.53363,788
$32.52-0.05-0.2%$32.49$32.57$32.46554,023
$32.57-0.05-0.2%$32.63$32.63$32.51662,648
$32.62+0.07+0.2%$32.58$32.63$32.55731,881
$32.55+0.04+0.1%$32.57$32.62$32.55282,101
$32.51-0.09-0.3%$32.56$32.58$32.51174,085
$32.60+0.29+0.9%$32.44$32.64$32.42281,568
$32.31+0.02+0.1%$32.36$32.38$32.27242,628
$32.29+0.010.0%$32.31$32.38$32.26436,881
$32.28-0.12-0.4%$32.35$32.37$32.27248,270
$32.40+0.03+0.1%$32.32$32.46$32.31350,116
$32.37+0.15+0.5%$32.46$32.46$32.36484,239
$32.22+0.03+0.1%$32.05$32.25$32.05297,740
$32.19+0.03+0.1%$32.22$32.26$32.15394,431
$32.16-0.010.0%$32.14$32.19$32.12434,115
$32.17+0.02+0.1%$32.15$32.18$32.10528,121
$32.15+0.10+0.3%$32.05$32.19$32.03379,581
$32.05-0.06-0.2%$31.93$32.10$31.93177,319
$32.11+0.09+0.3%$32.06$32.13$32.05265,716
$32.02-0.05-0.2%$32.03$32.08$31.96356,907
$32.07-0.04-0.1%$32.20$32.23$32.04409,188
$32.11+0.06+0.2%$31.97$32.16$31.95346,860
$32.05-0.07-0.2%$32.15$32.15$32.00382,679
$32.12-0.16-0.5%$32.14$32.14$32.02155,498
$32.28-0.16-0.5%$32.30$32.34$32.22321,324
$32.44+0.10+0.3%$32.41$32.44$32.30253,866
$32.34-0.21-0.6%$32.55$32.56$32.34246,068
$32.55-0.29-0.9%$32.78$32.79$32.49230,002
$32.84+0.02+0.1%$32.85$32.85$32.76249,559
$32.82+0.095+0.3%$32.81$32.84$32.78200,659
$32.73-0.125-0.4%$32.78$32.78$32.72215,360
$32.85+0.16+0.5%$32.83$32.87$32.80244,924
$32.69-0.010.0%$32.75$32.86$32.68206,059
$32.70-0.03-0.1%$32.70$32.71$32.66346,188
$32.730.000.0%$32.70$32.80$32.661,377,772
$32.73-0.07-0.2%$32.85$32.85$32.72167,959
$32.80-0.20-0.6%$32.86$32.90$32.77336,768
$33.00-0.08-0.2%$33.06$33.08$32.98244,283
$33.08-0.03-0.1%$33.13$33.14$33.0696,574
$33.11+0.02+0.1%$33.11$33.14$33.10130,988
$33.09+0.03+0.1%$33.15$33.15$33.09175,909
$33.06+0.03+0.1%$33.06$33.07$33.01204,167
$33.03-0.11-0.3%$33.08$33.13$33.03234,752
$33.14-0.05-0.2%$33.16$33.16$33.10198,819
$33.19-0.225-0.7%$33.29$33.31$33.17185,602
$33.42-0.025-0.1%$33.43$33.45$33.40223,517
$33.440.000.0%$33.42$33.44$33.39646,747
$33.44+0.125+0.4%$33.39$33.47$33.39282,760
$33.32+0.075+0.2%$33.29$33.34$33.28164,721
$33.24-0.04-0.1%$33.28$33.29$33.23130,131
$33.28-0.115-0.3%$33.29$33.33$33.26320,503
$33.40+0.135+0.4%$33.41$33.41$33.33218,319
$33.26+0.0140.0%$33.21$33.28$33.21463,758
$33.25-0.049-0.1%$33.28$33.31$33.23235,122
$33.30-0.095-0.3%$33.38$33.39$33.29157,644
$33.39+0.12+0.4%$33.39$33.45$33.38184,542
$33.27+0.02+0.1%$33.32$33.32$33.26120,482
$33.25+0.04+0.1%$33.27$33.29$33.23218,146
$33.21-0.115-0.3%$33.28$33.33$33.21177,816
$33.33+0.075+0.2%$33.35$33.35$33.29224,300
$33.25-0.115-0.3%$33.32$33.33$33.241,165,016
$33.37+0.03+0.1%$33.34$33.38$33.32136,182
$33.34+0.155+0.5%$33.32$33.35$33.29182,444
$33.18+0.08+0.2%$33.17$33.31$33.16150,753
Ticker
NYSE Arca:HTRB
Asset type
ETF
Exchange
NYSE Arca
Currency
USD

Hartford Total Return Bond ETF on 6ix

What it is
Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about Hartford Total Return Bond ETF.