Hartford Core Bond ETF

HCRB
🏛️ usa →
35.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:02 35.63 35.63 35.63 35.63 2.0K
10:55 35.63 35.63 35.63 35.63 1.0K
11:45 35.62 35.62 35.62 35.62 0.9K
12:34 35.62 35.62 35.62 35.62 0.2K
13:51 35.64 35.64 35.64 35.64 0.5K
15:05 35.63 35.63 35.63 35.63 0.2K
15:20 35.62 35.62 35.62 35.62 0.2K
15:59 35.61 35.61 35.61 35.61 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 35.65 35.65 35.53 35.55 0.0M
2025-09-25 35.57 35.57 35.52 35.56 0.0M
2025-09-24 35.62 35.64 35.60 35.60 0.0M
2025-09-23 35.65 35.67 35.59 35.67 0.0M
2025-09-22 35.74 35.74 35.61 35.61 0.0M
2025-09-19 35.65 35.65 35.61 35.65 0.0M
2025-09-18 35.64 35.69 35.64 35.66 0.0M
2025-09-17 35.79 35.87 35.74 35.74 0.0M
2025-09-16 35.78 35.82 35.78 35.81 0.0M
2025-09-15 35.86 35.86 35.80 35.81 0.0M
2025-09-12 35.70 35.71 35.66 35.71 0.0M
2025-09-11 35.74 35.79 35.74 35.76 0.0M
2025-09-10 35.72 35.73 35.64 35.70 0.0M
2025-09-09 35.65 35.65 35.59 35.61 0.0M
2025-09-08 35.72 35.72 35.63 35.69 0.0M
2025-09-05 35.58 35.60 35.55 35.56 0.0M
2025-09-04 35.34 35.39 35.31 35.39 0.0M
2025-09-03 35.17 35.29 35.17 35.26 0.0M
2025-09-02 35.11 35.18 35.11 35.14 0.0M
2025-08-29 35.30 35.30 35.21 35.24 0.0M
2025-08-28 35.18 35.28 35.18 35.26 0.0M
2025-08-27 35.23 35.32 35.23 35.32 0.0M
2025-08-26 35.22 35.29 35.22 35.29 0.0M
2025-08-25 35.23 35.30 35.21 35.27 0.0M
2025-08-22 35.17 35.28 35.17 35.26 0.0M
2025-08-21 35.14 35.16 35.08 35.11 0.0M
2025-08-20 35.15 35.20 35.13 35.18 0.0M
2025-08-19 35.19 35.19 35.12 35.15 0.0M
2025-08-18 35.16 35.16 35.07 35.09 0.0M
2025-08-15 35.16 35.17 35.08 35.11 0.0M
2025-08-14 35.20 35.29 35.16 35.18 0.0M
2025-08-13 35.25 35.29 35.25 35.27 0.1M
2025-08-12 35.11 35.18 35.10 35.12 0.0M
2025-08-11 35.16 35.19 35.14 35.14 0.0M
2025-08-08 35.16 35.16 35.11 35.12 0.0M
2025-08-07 35.20 35.25 35.16 35.20 0.0M
2025-08-06 35.18 35.23 35.16 35.21 0.0M
2025-08-05 35.17 35.24 35.17 35.24 0.0M
2025-08-04 35.19 35.24 35.15 35.23 0.0M
2025-08-01 35.10 35.20 35.10 35.19 0.0M
2025-07-31 34.93 34.94 34.88 34.89 0.0M
2025-07-30 34.86 34.93 34.85 34.87 0.0M
2025-07-29 34.98 35.09 34.97 35.09 0.0M
2025-07-28 34.91 34.93 34.88 34.91 0.0M
2025-07-25 34.90 34.97 34.90 34.97 0.0M
2025-07-24 34.87 34.93 34.87 34.89 0.0M
2025-07-23 34.95 34.95 34.92 34.92 0.0M
2025-07-22 34.95 35.02 34.94 34.99 0.0M
2025-07-21 34.98 34.99 34.92 34.92 0.0M
2025-07-18 34.84 34.87 34.81 34.83 0.0M
2025-07-17 34.79 34.81 34.74 34.76 0.0M
2025-07-16 34.76 34.81 34.72 34.76 0.0M
2025-07-15 34.85 34.85 34.69 34.71 0.0M
2025-07-14 34.82 34.84 34.80 34.83 0.0M
2025-07-11 34.88 34.88 34.81 34.82 0.0M
2025-07-10 34.98 34.98 34.91 34.97 0.0M
2025-07-09 34.89 34.98 34.89 34.97 0.0M
2025-07-08 34.84 34.84 34.78 34.84 0.0M
2025-07-07 34.94 34.94 34.85 34.86 0.0M
2025-07-03 35.00 35.00 34.95 34.95 0.0M
2025-07-02 35.00 35.05 35.00 35.05 0.0M
2025-07-01 35.11 35.12 35.02 35.08 0.0M
2025-06-30 35.09 35.12 34.97 35.08 0.2M
2025-06-27 35.00 35.05 34.97 34.97 0.0M
2025-06-26 35.04 35.15 35.04 35.15 0.0M
2025-06-25 35.00 35.06 34.96 35.06 0.0M
2025-06-24 34.93 35.07 34.93 35.06 0.0M
2025-06-23 34.94 35.03 34.93 34.95 0.0M
2025-06-20 34.82 34.92 34.80 34.88 0.1M
2025-06-18 34.90 34.91 34.83 34.85 0.0M
2025-06-17 34.78 34.84 34.76 34.84 0.0M
2025-06-16 34.76 34.83 34.70 34.70 0.0M
2025-06-13 34.86 34.86 34.73 34.78 0.0M
2025-06-12 34.88 34.92 34.86 34.92 0.1M
2025-06-11 34.73 34.95 34.70 34.80 0.3M
2025-06-10 34.67 34.74 34.63 34.68 0.2M
2025-06-09 34.53 34.62 34.53 34.59 0.0M
2025-06-06 34.59 34.61 34.52 34.53 0.1M
2025-06-05 34.80 34.83 34.71 34.72 0.2M
2025-06-04 34.70 34.81 34.69 34.79 0.1M
2025-06-03 34.61 34.61 34.56 34.57 0.0M
2025-06-02 34.60 34.63 34.50 34.58 0.0M
2025-05-30 34.60 34.67 34.59 34.67 0.0M
2025-05-29 34.58 34.61 34.57 34.58 0.0M
2025-05-28 34.60 34.61 34.54 34.57 0.0M
2025-05-27 34.63 34.66 34.63 34.65 0.0M
2025-05-23 34.53 34.53 34.45 34.50 0.0M
2025-05-22 34.33 34.43 34.32 34.43 0.0M
2025-05-21 34.48 34.48 34.32 34.35 0.0M
2025-05-20 34.55 34.59 34.53 34.57 0.0M
2025-05-19 34.50 34.64 34.50 34.64 0.0M
2025-05-16 34.76 34.76 34.66 34.66 0.0M
2025-05-15 34.55 34.62 34.55 34.62 0.0M
2025-05-14 34.52 34.55 34.43 34.43 0.0M
2025-05-13 34.60 34.60 34.49 34.54 0.0M
2025-05-12 34.57 34.61 34.55 34.55 0.0M
2025-05-09 34.70 34.74 34.67 34.67 0.0M
2025-05-08 34.87 34.87 34.66 34.66 0.0M
2025-05-07 34.81 34.83 34.80 34.82 0.0M
2025-05-06 34.68 34.77 34.65 34.77 0.0M
2025-05-05 34.69 34.70 34.64 34.69 0.0M
2025-05-02 34.84 34.84 34.74 34.77 0.0M
2025-05-01 35.10 35.10 34.88 34.92 0.0M
2025-04-30 35.03 35.06 34.98 35.05 0.0M
2025-04-29 34.95 35.06 34.95 35.05 0.0M
2025-04-28 35.03 35.12 35.02 35.12 0.0M
2025-04-25 35.01 35.02 34.97 35.01 0.0M
2025-04-24 34.86 34.91 34.84 34.90 0.0M
2025-04-23 34.97 34.97 34.71 34.72 0.0M
2025-04-22 34.71 34.71 34.65 34.66 0.0M
2025-04-21 34.66 34.73 34.58 34.58 0.0M
2025-04-17 34.83 34.85 34.73 34.77 0.0M
2025-04-16 34.73 34.85 34.72 34.82 0.0M
2025-04-15 34.68 34.81 34.68 34.74 0.0M
2025-04-14 34.62 34.72 34.59 34.67 0.0M
2025-04-11 34.35 34.47 34.21 34.45 0.0M
2025-04-10 34.66 34.78 34.55 34.55 0.0M
2025-04-09 34.50 34.78 34.38 34.78 0.0M
2025-04-08 34.79 34.98 34.76 34.76 0.0M
2025-04-07 35.21 35.21 34.91 34.94 0.0M
2025-04-04 35.51 35.57 35.35 35.35 0.0M
2025-04-03 35.37 35.39 35.31 35.31 0.0M
2025-04-02 35.28 35.31 35.07 35.12 0.1M
2025-04-01 35.21 35.28 35.21 35.22 0.0M
2025-03-31 35.14 35.14 35.08 35.13 0.1M
2025-03-28 35.00 35.06 34.97 35.05 0.2M
2025-03-27 34.98 35.00 34.93 34.97 0.0M
2025-03-26 35.02 35.02 35.00 35.00 0.0M
2025-03-25 35.03 35.08 35.03 35.06 0.0M
2025-03-24 35.09 35.09 35.01 35.02 0.0M
2025-03-21 35.25 35.25 35.13 35.15 0.0M
2025-03-20 35.27 35.28 35.18 35.21 0.0M
2025-03-19 35.04 35.16 35.03 35.15 0.0M
2025-03-18 35.03 35.09 35.02 35.06 0.0M
2025-03-17 35.08 35.10 35.02 35.03 0.0M
2025-03-14 35.02 35.04 34.97 35.00 0.0M
2025-03-13 34.94 35.09 34.92 35.06 0.4M
2025-03-12 35.06 35.06 34.98 34.98 0.0M
2025-03-11 35.24 35.24 35.06 35.08 0.0M
2025-03-10 35.20 35.22 35.14 35.20 0.0M
2025-03-07 35.18 35.28 35.00 35.02 0.0M
2025-03-06 35.07 35.10 34.96 35.07 0.0M
2025-03-05 35.23 35.23 35.06 35.07 0.1M
2025-03-04 35.34 35.34 35.20 35.21 0.0M
2025-03-03 35.15 35.31 35.14 35.31 0.0M
2025-02-28 35.18 35.21 35.16 35.21 0.0M
2025-02-27 35.06 35.09 35.05 35.09 0.0M
2025-02-26 35.19 35.26 35.17 35.25 0.0M
2025-02-25 35.15 35.19 35.13 35.19 0.0M
2025-02-24 34.90 35.00 34.90 34.99 0.0M
2025-02-21 34.83 34.95 34.83 34.92 0.0M
2025-02-20 34.77 34.81 34.72 34.80 0.0M
2025-02-19 34.67 34.72 34.64 34.72 0.0M
2025-02-18 34.83 34.83 34.70 34.71 0.0M
2025-02-14 34.86 34.86 34.80 34.81 0.0M
2025-02-13 34.65 34.72 34.64 34.71 0.0M
2025-02-12 34.47 34.51 34.47 34.50 0.0M
2025-02-11 34.67 34.67 34.66 34.66 0.0M
2025-02-10 34.78 34.79 34.73 34.74 0.0M
2025-02-07 34.74 34.74 34.68 34.73 0.0M
2025-02-06 34.82 34.83 34.77 34.82 0.1M
2025-02-05 34.80 34.87 34.80 34.85 0.0M
2025-02-04 34.56 34.68 34.55 34.67 0.0M
2025-02-03 34.79 34.79 34.61 34.63 0.0M
2025-01-31 34.65 34.65 34.52 34.55 0.0M
2025-01-30 34.65 34.69 34.61 34.63 0.0M
2025-01-29 34.75 34.75 34.63 34.69 0.0M
2025-01-28 34.66 34.71 34.65 34.71 0.0M
2025-01-27 34.70 34.70 34.62 34.62 0.0M
2025-01-24 34.51 34.55 34.49 34.53 0.0M
2025-01-23 34.45 34.49 34.45 34.49 0.0M
2025-01-22 34.57 34.60 34.52 34.56 0.2M
2025-01-21 34.58 34.59 34.54 34.59 0.0M
2025-01-17 34.56 34.56 34.43 34.45 0.0M
2025-01-16 34.40 34.53 34.39 34.49 0.1M
2025-01-15 34.39 34.40 34.35 34.40 0.0M
2025-01-14 34.13 34.13 34.09 34.12 0.0M
2025-01-13 34.16 34.16 34.09 34.11 0.0M
2025-01-10 34.20 34.24 34.10 34.16 0.0M
2025-01-08 34.28 34.36 34.27 34.36 0.0M
2025-01-07 34.41 34.41 34.28 34.32 0.0M
2025-01-06 34.43 34.44 34.39 34.42 0.0M
2025-01-03 34.54 34.54 34.43 34.44 0.0M
2025-01-02 34.56 34.57 34.47 34.50 0.1M