Stock listing
CBOE:HFSI Hartford Strategic Income ETF Stock
Follow Hartford Strategic Income ETF into a list and get an email when it puts out news.
Share price · CBOE:HFSI
$33.97 USD +0.20 (+0.6%)
Close on Nov 4, 2026
- Day range
- $33.83 – $33.98 USDNov 4, 2026
- Volume
- 397,621 sharesNov 4, 2026
- 52-week range
- $33.42 – $35.93 USDLowest and highest trades, Nov 5, 2025 – Nov 5, 2026
- Traded on an average day
- $10.24M USDMedian day 246,250 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · CBOE:HFSI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $33.97 | +0.195 | +0.6% | $33.84 | $33.98 | $33.83 | 397,621 | |
| $33.78 | -0.035 | -0.1% | $33.80 | $33.82 | $33.74 | 412,352 | |
| $33.81 | +0.05 | +0.1% | $33.83 | $33.90 | $33.80 | 271,750 | |
| $33.76 | -0.02 | -0.1% | $33.79 | $33.86 | $33.76 | 291,200 | |
| $33.78 | -0.06 | -0.2% | $33.72 | $33.80 | $33.72 | 247,600 | |
| $33.84 | -0.01 | 0.0% | $33.90 | $33.90 | $33.81 | 233,200 | |
| $33.85 | +0.03 | +0.1% | $33.80 | $33.87 | $33.78 | 269,600 | |
| $33.82 | +0.04 | +0.1% | $33.81 | $33.87 | $33.80 | 455,700 | |
| $33.78 | -0.07 | -0.2% | $33.80 | $33.84 | $33.77 | 231,500 | |
| $33.85 | +0.21 | +0.6% | $33.71 | $33.89 | $33.70 | 322,900 | |
| $33.64 | -0.01 | 0.0% | $33.68 | $33.84 | $33.61 | 1,266,200 | |
| $33.65 | +0.01 | 0.0% | $33.64 | $33.73 | $33.61 | 442,400 | |
| $33.64 | -0.105 | -0.3% | $33.70 | $33.70 | $33.63 | 231,900 | |
| $33.75 | -0.045 | -0.1% | $33.75 | $33.83 | $33.71 | 274,000 | |
| $33.79 | +0.18 | +0.5% | $33.80 | $33.92 | $33.73 | 416,400 | |
| $33.61 | 0.00 | 0.0% | $33.48 | $33.64 | $33.46 | 433,200 | |
| $33.61 | +0.02 | +0.1% | $33.66 | $33.68 | $33.49 | 1,099,000 | |
| $33.59 | -0.02 | -0.1% | $33.58 | $33.63 | $33.58 | 246,700 | |
| $33.61 | -0.015 | 0.0% | $33.59 | $33.61 | $33.55 | 390,900 | |
| $33.63 | +0.06 | +0.2% | $33.53 | $33.63 | $33.47 | 881,400 | |
| $33.57 | +0.015 | 0.0% | $33.44 | $33.58 | $33.42 | 291,900 | |
| $33.55 | +0.035 | +0.1% | $33.56 | $33.61 | $33.53 | 315,600 | |
| $33.52 | -0.035 | -0.1% | $33.52 | $33.55 | $33.46 | 342,300 | |
| $33.55 | -0.085 | -0.3% | $33.63 | $33.68 | $33.53 | 213,900 | |
| $33.64 | +0.055 | +0.2% | $33.55 | $33.68 | $33.48 | 425,000 | |
| $33.58 | -0.03 | -0.1% | $33.64 | $33.66 | $33.55 | 236,700 | |
| $33.61 | -0.241 | -0.7% | $33.67 | $33.67 | $33.56 | 221,500 | |
| $33.85 | -0.129 | -0.4% | $33.87 | $33.90 | $33.80 | 157,400 | |
| $33.98 | +0.04 | +0.1% | $33.98 | $34.01 | $33.89 | 250,100 | |
| $33.94 | -0.15 | -0.4% | $34.10 | $34.11 | $33.94 | 416,700 | |
| $34.09 | -0.305 | -0.9% | $34.33 | $34.33 | $34.05 | 270,700 | |
| $34.40 | +0.005 | 0.0% | $34.40 | $34.42 | $34.35 | 357,500 | |
| $34.39 | +0.10 | +0.3% | $34.42 | $34.42 | $34.35 | 393,900 | |
| $34.29 | -0.13 | -0.4% | $34.36 | $34.36 | $34.28 | 156,500 | |
| $34.42 | +0.16 | +0.5% | $34.40 | $34.43 | $34.39 | 218,800 | |
| $34.26 | -0.035 | -0.1% | $34.32 | $34.41 | $34.25 | 127,100 | |
| $34.30 | -0.065 | -0.2% | $34.29 | $34.30 | $34.26 | 252,200 | |
| $34.36 | -0.025 | -0.1% | $34.33 | $34.42 | $34.28 | 319,500 | |
| $34.39 | -0.055 | -0.2% | $34.55 | $34.55 | $34.35 | 275,300 | |
| $34.44 | -0.18 | -0.5% | $34.49 | $34.55 | $34.42 | 193,800 | |
| $34.62 | -0.11 | -0.3% | $34.69 | $34.71 | $34.61 | 285,900 | |
| $34.73 | +0.005 | 0.0% | $34.75 | $34.75 | $34.70 | 190,600 | |
| $34.73 | -0.005 | 0.0% | $34.74 | $34.76 | $34.72 | 136,500 | |
| $34.73 | +0.02 | +0.1% | $34.77 | $34.88 | $34.73 | 198,100 | |
| $34.71 | +0.03 | +0.1% | $34.66 | $34.71 | $34.64 | 177,000 | |
| $34.68 | -0.09 | -0.3% | $34.69 | $34.86 | $34.65 | 640,500 | |
| $34.77 | -0.015 | 0.0% | $34.76 | $34.77 | $34.73 | 173,400 | |
| $34.79 | -0.265 | -0.8% | $35.00 | $35.00 | $34.77 | 155,100 | |
| $35.05 | -0.02 | -0.1% | $35.06 | $35.09 | $35.04 | 230,400 | |
| $35.07 | -0.05 | -0.1% | $35.07 | $35.08 | $35.04 | 158,600 | |
| $35.12 | +0.16 | +0.5% | $35.06 | $35.12 | $35.02 | 169,800 | |
| $34.96 | +0.04 | +0.1% | $34.94 | $34.96 | $34.92 | 164,400 | |
| $34.92 | -0.05 | -0.1% | $34.97 | $34.98 | $34.88 | 421,900 | |
| $34.97 | -0.08 | -0.2% | $35.03 | $35.03 | $34.93 | 215,000 | |
| $35.05 | +0.105 | +0.3% | $35.03 | $35.05 | $34.99 | 141,100 | |
| $34.95 | -0.015 | 0.0% | $34.89 | $34.95 | $34.87 | 211,700 | |
| $34.96 | -0.045 | -0.1% | $35.00 | $35.00 | $34.94 | 165,300 | |
| $35.01 | -0.045 | -0.1% | $35.05 | $35.06 | $34.99 | 161,500 | |
| $35.05 | +0.09 | +0.3% | $35.12 | $35.12 | $35.03 | 233,000 | |
| $34.96 | 0.00 | 0.0% | $34.99 | $35.00 | $34.95 | 245,800 | |
| $34.96 | +0.06 | +0.2% | $34.95 | $34.97 | $34.92 | 361,800 | |
| $34.90 | -0.095 | -0.3% | $34.94 | $34.94 | $34.89 | 142,600 | |
| $35.00 | +0.105 | +0.3% | $34.99 | $35.00 | $34.94 | 156,900 | |
| $34.89 | -0.07 | -0.2% | $34.95 | $34.95 | $34.89 | 159,800 | |
| $34.96 | +0.01 | 0.0% | $34.96 | $34.98 | $34.92 | 116,300 | |
| $34.95 | +0.16 | +0.5% | $34.92 | $34.97 | $34.89 | 149,900 |
- Ticker
- CBOE:HFSI
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
Hartford Strategic Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Hartford Strategic Income ETF.