Hartford AAA CLO ETF

TRPA
🏛️ usa →
39.11
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.20 39.20 38.95 39.11 0.0M
2025-09-25 39.06 39.12 38.93 39.10 0.0M
2025-09-24 39.08 39.09 39.02 39.06 0.0M
2025-09-23 38.91 39.10 38.91 39.10 0.0M
2025-09-22 39.08 39.09 38.99 39.09 0.0M
2025-09-19 38.97 39.12 38.97 39.04 0.0M
2025-09-18 39.18 39.18 38.99 39.04 0.0M
2025-09-17 38.96 39.11 38.96 39.04 0.0M
2025-09-16 39.10 39.11 39.02 39.11 0.0M
2025-09-15 38.96 39.12 38.85 39.08 0.0M
2025-09-12 38.97 39.12 38.97 39.07 0.0M
2025-09-11 38.94 39.10 38.94 39.05 0.0M
2025-09-10 39.20 39.20 38.92 39.02 0.0M
2025-09-09 38.96 39.00 38.90 38.98 0.0M
2025-09-08 39.01 39.10 38.92 39.01 0.0M
2025-09-05 38.92 38.99 38.91 38.92 0.0M
2025-09-04 38.97 39.02 38.90 39.02 0.0M
2025-09-03 38.84 39.04 38.84 39.04 0.0M
2025-09-02 39.05 39.05 38.84 38.99 0.0M
2025-08-29 38.89 39.02 38.88 39.00 0.0M
2025-08-28 38.84 38.90 38.84 38.89 0.0M
2025-08-27 39.17 39.17 39.01 39.07 0.0M
2025-08-26 39.01 39.10 39.01 39.07 0.0M
2025-08-25 39.03 39.08 38.98 39.07 0.0M
2025-08-22 39.09 39.20 39.03 39.07 0.0M
2025-08-21 38.88 39.10 38.88 39.03 0.0M
2025-08-20 38.95 39.09 38.94 39.06 0.0M
2025-08-19 39.19 39.19 38.94 38.98 0.0M
2025-08-18 39.10 39.10 38.93 39.10 0.0M
2025-08-15 39.10 39.10 38.91 38.91 0.0M
2025-08-14 39.06 39.07 38.91 38.95 0.0M
2025-08-13 39.02 39.10 38.92 38.94 0.0M
2025-08-12 38.96 39.07 38.91 38.93 0.0M
2025-08-11 38.89 38.96 38.89 38.93 0.0M
2025-08-08 39.09 39.09 38.90 38.92 0.0M
2025-08-07 38.90 38.94 38.86 38.92 0.0M
2025-08-06 39.10 39.10 38.73 38.96 0.0M
2025-08-05 39.01 39.02 38.84 38.94 0.0M
2025-08-04 39.05 39.05 38.87 39.04 0.0M
2025-08-01 38.97 38.97 38.82 38.94 0.0M
2025-07-31 38.94 38.99 38.86 38.87 0.0M
2025-07-30 38.99 39.00 38.93 38.97 0.0M
2025-07-29 39.08 39.35 39.01 39.22 0.0M
2025-07-28 39.01 39.12 38.99 39.08 0.0M
2025-07-25 39.08 39.20 39.01 39.12 0.0M
2025-07-24 39.17 39.17 38.98 38.98 0.0M
2025-07-23 38.92 39.17 38.92 39.13 0.0M
2025-07-22 38.97 39.17 38.97 39.13 0.0M
2025-07-21 39.12 39.16 38.97 39.08 0.0M
2025-07-18 39.04 39.13 38.95 39.13 0.0M
2025-07-17 39.12 39.13 38.96 39.07 0.0M
2025-07-16 38.90 39.12 38.90 39.12 0.0M
2025-07-15 39.17 39.17 38.91 39.01 0.0M
2025-07-14 39.17 39.17 38.91 39.04 0.0M
2025-07-11 39.10 39.10 38.87 39.02 0.0M
2025-07-10 39.07 39.22 38.90 39.16 0.0M
2025-07-09 39.13 39.13 38.87 38.96 0.1M
2025-07-08 39.14 39.14 38.94 38.97 0.0M
2025-07-07 38.80 38.92 38.80 38.82 0.0M
2025-07-03 39.14 39.14 38.89 38.89 0.0M
2025-07-02 38.90 38.98 38.80 38.91 0.0M
2025-07-01 39.00 39.00 38.77 38.80 0.0M
2025-06-30 38.86 38.97 38.77 38.88 0.0M
2025-06-27 38.78 38.96 38.75 38.83 0.0M
2025-06-26 39.18 39.18 38.92 38.94 0.0M
2025-06-25 39.08 39.09 38.90 38.99 0.0M
2025-06-24 39.11 39.12 39.01 39.02 0.0M
2025-06-23 38.90 39.07 38.86 38.95 0.0M
2025-06-20 39.05 39.05 38.91 38.94 0.0M
2025-06-18 38.99 39.21 38.88 38.98 0.0M
2025-06-17 38.95 38.98 38.85 38.88 0.0M
2025-06-16 38.97 39.00 38.79 38.93 0.0M
2025-06-13 38.86 38.94 38.86 38.92 0.0M
2025-06-12 38.93 38.94 38.90 38.94 0.0M
2025-06-11 38.89 38.94 38.87 38.92 0.0M
2025-06-10 38.95 38.96 38.89 38.91 0.1M
2025-06-09 38.95 38.95 38.91 38.93 0.0M
2025-06-06 38.98 38.99 38.87 38.93 0.0M
2025-06-05 38.97 38.97 38.82 38.88 0.0M
2025-06-04 38.91 38.95 38.83 38.86 0.0M
2025-06-03 38.86 38.94 38.73 38.89 0.0M
2025-06-02 38.88 38.95 38.81 38.89 0.0M
2025-05-30 38.84 38.92 38.82 38.85 0.0M
2025-05-29 38.86 38.86 38.81 38.84 0.0M
2025-05-28 39.04 39.05 38.92 38.97 0.0M
2025-05-27 39.09 39.09 38.25 38.99 0.0M
2025-05-23 39.00 39.00 38.94 38.99 0.0M
2025-05-22 38.95 39.25 38.95 39.06 0.0M
2025-05-21 38.89 38.93 38.89 38.92 0.0M
2025-05-20 38.86 38.94 38.86 38.94 0.0M
2025-05-19 38.82 38.99 38.82 38.97 0.0M
2025-05-16 38.96 38.97 38.93 38.96 0.0M
2025-05-15 38.85 38.97 38.85 38.97 0.0M
2025-05-14 39.00 39.00 38.89 38.93 0.0M
2025-05-13 38.89 38.98 38.87 38.89 0.0M
2025-05-12 39.02 39.02 38.82 38.86 0.0M
2025-05-09 38.76 38.90 38.72 38.77 0.0M
2025-05-08 38.74 38.83 38.74 38.77 0.0M
2025-05-07 38.69 38.75 38.69 38.74 0.0M
2025-05-06 38.73 38.78 38.68 38.73 0.0M
2025-05-05 38.70 38.84 38.70 38.81 0.0M
2025-05-02 38.83 38.86 38.72 38.72 0.0M
2025-05-01 38.86 38.90 38.75 38.75 0.0M
2025-04-30 38.73 38.81 38.64 38.81 0.0M
2025-04-29 38.63 38.79 38.63 38.75 0.0M
2025-04-28 38.80 38.85 38.65 38.84 0.0M
2025-04-25 38.71 38.87 38.71 38.73 0.0M
2025-04-24 38.89 38.93 38.70 38.86 0.0M
2025-04-23 38.98 38.98 38.63 38.78 0.0M
2025-04-22 38.62 38.84 38.60 38.70 0.0M
2025-04-21 38.78 38.78 38.49 38.61 0.0M
2025-04-17 38.69 38.73 38.50 38.67 0.0M
2025-04-16 38.52 38.62 38.52 38.58 0.0M
2025-04-15 38.69 38.69 38.67 38.68 0.0M