5 DAY PERFORMANCE
-0.03%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
-0.53%
6 MONTH PERFORMANCE
+3.36%
YEAR-TO-DATE PERFORMANCE
+3.97%
1 YEAR PERFORMANCE
+1.68%
The Hartford Strategic Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $35.69 | $35.65 (-0.13%) | $35.69 | $35.64 | 46.66 K | $206.77 M |
| 12/12/2025 | $35.65 | $35.62 (-0.08%) | $35.66 | $35.59 | 143.48 K | $206.60 M |
| 12/11/2025 | $35.68 | $35.66 (-0.06%) | $35.74 | $35.66 | 93.40 K | $206.83 M |
| 12/10/2025 | $35.56 | $35.66 (0.28%) | $35.92 | $35.56 | 928.32 K | $206.83 M |
| 12/09/2025 | $35.63 | $35.57 (-0.17%) | $35.63 | $35.56 | 58.91 K | $206.31 M |
| 12/08/2025 | $35.62 | $35.57 (-0.14%) | $35.62 | $35.53 | 92.10 K | $206.31 M |
| 12/05/2025 | $35.69 | $35.63 (-0.17%) | $35.69 | $35.61 | 300.45 K | $206.66 M |
| 12/04/2025 | $35.69 | $35.69 (0%) | $35.70 | $35.66 | 97.64 K | $207.01 M |
| 12/03/2025 | $35.71 | $35.72 (0.03%) | $35.72 | $35.66 | 74.60 K | $207.18 M |
| 12/02/2025 | $35.66 | $35.67 (0.03%) | $35.67 | $35.62 | 319.91 K | $206.89 M |
| 12/01/2025 | $35.64 | $35.64 (0%) | $35.66 | $35.62 | 60.55 K | $206.72 M |
| 11/28/2025 | $35.75 | $35.75 (0%) | $35.77 | $35.73 | 805.71 K | $207.35 M |
| 11/26/2025 | $35.72 | $35.77 (0.14%) | $35.77 | $35.69 | 97.91 K | $207.47 M |
| 11/25/2025 | $35.75 | $35.85 (0.28%) | $35.89 | $35.75 | 235.81 K | $207.93 M |
| 11/24/2025 | $35.71 | $35.77 (0.17%) | $35.78 | $35.71 | 74.50 K | $207.47 M |
| 11/21/2025 | $35.69 | $35.69 (0%) | $35.70 | $35.66 | 241.30 K | $207.01 M |
| 11/20/2025 | $35.66 | $35.63 (-0.08%) | $35.68 | $35.61 | 126.80 K | $206.66 M |
| 11/19/2025 | $35.63 | $35.60 (-0.08%) | $35.65 | $35.59 | 73.80 K | $206.48 M |
| 11/18/2025 | $35.60 | $35.60 (0%) | $35.62 | $35.58 | 74.83 K | $206.48 M |
| 11/17/2025 | $35.62 | $35.61 (-0.03%) | $35.65 | $35.58 | 340.50 K | $206.54 M |
| 11/14/2025 | $35.68 | $35.62 (-0.17%) | $35.72 | $35.62 | 92.91 K | $206.60 M |
| 11/13/2025 | $35.74 | $35.67 (-0.2%) | $35.74 | $35.66 | 55.60 K | $206.89 M |
| 11/12/2025 | $35.80 | $35.80 (0%) | $35.82 | $35.77 | 78.42 K | $207.64 M |
| 11/11/2025 | $35.76 | $35.81 (0.14%) | $35.82 | $35.74 | 88.00 K | $207.70 M |
| 11/10/2025 | $35.72 | $35.73 (0.03%) | $35.73 | $35.66 | 67.90 K | $207.24 M |
| 11/07/2025 | $35.63 | $35.71 (0.22%) | $35.71 | $35.63 | 88.91 K | $207.12 M |
| 11/06/2025 | $35.67 | $35.69 (0.06%) | $35.71 | $35.65 | 52.75 K | $207.01 M |
| 11/05/2025 | $35.67 | $35.57 (-0.28%) | $35.67 | $35.56 | 110.93 K | $206.31 M |
| 11/04/2025 | $35.65 | $35.69 (0.11%) | $35.71 | $35.64 | 82.44 K | $207.01 M |
| 11/03/2025 | $35.72 | $35.67 (-0.14%) | $35.74 | $35.64 | 86.50 K | $206.89 M |
| 10/31/2025 | $35.70 | $35.71 (0.03%) | $35.74 | $35.69 | 67.10 K | $207.12 M |
| 10/30/2025 | $35.67 | $35.68 (0.03%) | $35.73 | $35.66 | 86.00 K | $206.95 M |
| 10/29/2025 | $36.01 | $35.86 (-0.42%) | $36.01 | $35.84 | 88.60 K | $207.99 M |
| 10/28/2025 | $35.99 | $36.02 (0.08%) | $36.03 | $35.97 | 57.00 K | $208.92 M |
| 10/27/2025 | $35.93 | $36.00 (0.19%) | $36.01 | $35.90 | 110.31 K | $208.80 M |
| 10/24/2025 | $35.88 | $35.90 (0.06%) | $35.90 | $35.83 | 98.10 K | $208.22 M |
| 10/23/2025 | $35.78 | $35.80 (0.06%) | $36.00 | $35.78 | 68.74 K | $207.64 M |
| 10/22/2025 | $35.86 | $35.88 (0.06%) | $35.89 | $35.82 | 41.60 K | $208.11 M |
| 10/21/2025 | $35.87 | $35.86 (-0.03%) | $35.89 | $35.85 | 80.70 K | $207.99 M |
| 10/20/2025 | $35.78 | $35.81 (0.08%) | $35.81 | $35.77 | 72.52 K | $207.70 M |
| 10/17/2025 | $35.77 | $35.74 (-0.08%) | $35.77 | $35.73 | 237.50 K | $207.30 M |
| 10/16/2025 | $35.71 | $35.79 (0.22%) | $35.80 | $35.68 | 260.40 K | $207.59 M |
| 10/15/2025 | $35.74 | $35.67 (-0.2%) | $35.77 | $35.63 | 346.90 K | $206.89 M |
| 10/14/2025 | $35.60 | $35.70 (0.28%) | $35.73 | $35.59 | 176.90 K | $207.06 M |
| 10/13/2025 | $35.66 | $35.69 (0.08%) | $35.69 | $35.59 | 73.30 K | $207.01 M |
| 10/10/2025 | $35.66 | $35.61 (-0.14%) | $35.68 | $35.61 | 151.20 K | $206.54 M |
| 10/09/2025 | $35.63 | $35.61 (-0.06%) | $35.63 | $35.58 | 125.51 K | $206.54 M |
| 10/08/2025 | $35.67 | $35.63 (-0.11%) | $35.70 | $35.62 | 85.30 K | $206.66 M |
| 10/07/2025 | $35.61 | $35.62 (0.03%) | $35.67 | $35.59 | 78.92 K | $206.60 M |
| 10/06/2025 | $35.60 | $35.58 (-0.06%) | $35.62 | $35.58 | 129.91 K | $206.37 M |
| 10/03/2025 | $35.66 | $35.62 (-0.11%) | $35.69 | $35.61 | 76.50 K | $206.60 M |
| 10/02/2025 | $35.60 | $35.64 (0.11%) | $35.67 | $35.59 | 43.10 K | $206.72 M |
| 10/01/2025 | $35.59 | $35.60 (0.03%) | $35.65 | $35.57 | 49.21 K | $206.48 M |
| 09/30/2025 | $35.59 | $35.56 (-0.08%) | $35.63 | $35.56 | 74.50 K | $206.25 M |
| 09/29/2025 | $35.53 | $35.57 (0.11%) | $35.60 | $35.52 | 168.54 K | $206.31 M |
| 09/26/2025 | $35.70 | $35.69 (-0.03%) | $35.72 | $35.67 | 60.11 K | $0 |
| 09/25/2025 | $35.76 | $35.71 (-0.14%) | $35.76 | $35.67 | 50.50 K | $0 |
| 09/24/2025 | $35.83 | $35.78 (-0.14%) | $35.83 | $35.77 | 33.03 K | $0 |
| 09/23/2025 | $35.79 | $35.82 (0.08%) | $35.82 | $35.76 | 73.03 K | $0 |
| 09/22/2025 | $35.79 | $35.80 (0.03%) | $35.83 | $35.77 | 138.91 K | $0 |
| 09/19/2025 | $35.79 | $35.80 (0.03%) | $35.87 | $35.76 | 103.21 K | $0 |
| 09/18/2025 | $35.75 | $35.78 (0.08%) | $35.80 | $35.73 | 36.04 K | $0 |
| 09/17/2025 | $35.87 | $35.80 (-0.2%) | $35.91 | $35.78 | 249.42 K | $0 |
| 09/16/2025 | $35.86 | $35.84 (-0.06%) | $35.86 | $35.81 | 39.02 K | $0 |
| 09/15/2025 | $35.83 | $35.84 (0.03%) | $35.88 | $35.79 | 115.21 K | $0 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
