5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
-2.16%
YEAR-TO-DATE PERFORMANCE
-0.07%
1 YEAR PERFORMANCE
+2.16%
The Hartford Strategic Income ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $34.21 | $34.28 (0.21%) | $34.29 | $34.20 | 108.21 K | $0 |
| 05/28/2025 | $34.28 | $34.29 (0.03%) | $34.31 | $34.28 | 11.30 K | $0 |
| 05/27/2025 | $34.39 | $34.34 (-0.15%) | $34.39 | $34.29 | 26.00 K | $0 |
| 05/23/2025 | $34.14 | $34.20 (0.18%) | $34.26 | $34.09 | 8.53 K | $0 |
| 05/22/2025 | $34.14 | $34.16 (0.06%) | $34.17 | $34.14 | 1.60 K | $0 |
| 05/21/2025 | $34.19 | $34.10 (-0.26%) | $34.23 | $34.08 | 5.25 K | $0 |
| 05/20/2025 | $34.28 | $34.28 (0%) | $34.28 | $34.26 | 6.34 K | $0 |
| 05/19/2025 | $34.15 | $34.32 (0.5%) | $34.32 | $34.15 | 6.60 K | $0 |
| 05/16/2025 | $34.36 | $34.31 (-0.15%) | $34.36 | $34.28 | 6.93 K | $0 |
| 05/15/2025 | $34.26 | $34.31 (0.15%) | $34.31 | $34.26 | 7.03 K | $0 |
| 05/14/2025 | $34.19 | $34.15 (-0.12%) | $34.19 | $34.15 | 413 | $0 |
| 05/13/2025 | $34.29 | $34.19 (-0.29%) | $34.29 | $34.19 | 3.30 K | $0 |
| 05/12/2025 | $34.09 | $34.13 (0.12%) | $34.16 | $34.09 | 6.60 K | $0 |
| 05/09/2025 | $34.17 | $34.11 (-0.18%) | $34.19 | $34.11 | 8.70 K | $0 |
| 05/08/2025 | $34.17 | $34.09 (-0.23%) | $34.17 | $34.09 | 3.83 K | $0 |
| 05/07/2025 | $34.06 | $34.09 (0.09%) | $34.13 | $34.06 | 9.10 K | $0 |
| 05/06/2025 | $33.97 | $34.05 (0.24%) | $34.06 | $33.97 | 11.00 K | $0 |
| 05/05/2025 | $34.03 | $34.01 (-0.06%) | $34.03 | $33.97 | 11.60 K | $0 |
| 05/02/2025 | $34.16 | $34.01 (-0.44%) | $34.16 | $34.00 | 3.03 K | $0 |
| 05/01/2025 | $34.18 | $34.08 (-0.29%) | $34.19 | $34.08 | 3.20 K | $0 |
| 04/30/2025 | $34.12 | $34.19 (0.21%) | $34.19 | $34.11 | 3.14 K | $0 |
| 04/29/2025 | $34.09 | $34.14 (0.15%) | $34.14 | $34.09 | 5.40 K | $0 |
| 04/28/2025 | $34.22 | $34.22 (0%) | $34.22 | $34.13 | 18.50 K | $0 |
| 04/25/2025 | $34.12 | $34.21 (0.26%) | $34.22 | $34.12 | 2.53 K | $0 |
| 04/24/2025 | $34.03 | $34.12 (0.26%) | $34.17 | $34.02 | 11.15 K | $0 |
| 04/23/2025 | $34.15 | $33.88 (-0.79%) | $34.15 | $33.84 | 9.51 K | $0 |
| 04/22/2025 | $33.68 | $33.68 (0%) | $33.72 | $33.66 | 3.33 K | $0 |
| 04/21/2025 | $33.66 | $33.62 (-0.12%) | $33.75 | $33.57 | 15.72 K | $0 |
| 04/17/2025 | $33.70 | $33.72 (0.06%) | $33.81 | $33.69 | 7.40 K | $0 |
| 04/16/2025 | $33.64 | $33.72 (0.24%) | $33.79 | $33.63 | 5.30 K | $0 |
| 04/15/2025 | $33.59 | $33.63 (0.12%) | $33.64 | $33.59 | 90.90 K | $0 |
| 04/14/2025 | $33.47 | $33.53 (0.18%) | $33.58 | $33.45 | 2.70 K | $0 |
| 04/11/2025 | $33.17 | $33.34 (0.51%) | $33.35 | $33.15 | 5.10 K | $0 |
| 04/10/2025 | $33.62 | $33.37 (-0.74%) | $33.62 | $33.37 | 6.10 K | $0 |
| 04/09/2025 | $33.42 | $33.71 (0.87%) | $33.71 | $33.21 | 10.60 K | $0 |
| 04/08/2025 | $33.66 | $33.53 (-0.39%) | $33.73 | $33.53 | 9.10 K | $0 |
| 04/07/2025 | $34.08 | $33.79 (-0.85%) | $34.08 | $33.74 | 10.00 K | $0 |
| 04/04/2025 | $34.51 | $34.30 (-0.61%) | $34.55 | $34.30 | 8.10 K | $0 |
| 04/03/2025 | $34.62 | $34.56 (-0.17%) | $34.63 | $34.48 | 6.80 K | $0 |
| 04/02/2025 | $34.60 | $34.56 (-0.12%) | $34.60 | $34.53 | 13.50 K | $0 |
| 04/01/2025 | $34.54 | $34.57 (0.09%) | $34.60 | $34.54 | 6.00 K | $0 |
| 03/31/2025 | $34.52 | $34.55 (0.09%) | $34.55 | $34.48 | 7.00 K | $0 |
| 03/28/2025 | $34.47 | $34.53 (0.17%) | $34.53 | $34.47 | 319.70 K | $0 |
| 03/27/2025 | $34.56 | $34.54 (-0.06%) | $34.56 | $34.54 | 500 | $0 |
| 03/26/2025 | $34.63 | $34.60 (-0.09%) | $34.64 | $34.60 | 4.50 K | $0 |
| 03/25/2025 | $34.65 | $34.70 (0.14%) | $34.70 | $34.65 | 4.20 K | $0 |
| 03/24/2025 | $34.62 | $34.64 (0.06%) | $34.64 | $34.55 | 40.40 K | $0 |
| 03/21/2025 | $34.72 | $34.73 (0.03%) | $34.76 | $34.72 | 7.50 K | $0 |
| 03/20/2025 | $34.77 | $34.73 (-0.12%) | $34.79 | $34.72 | 15.00 K | $0 |
| 03/19/2025 | $34.63 | $34.74 (0.32%) | $34.82 | $34.61 | 10.90 K | $0 |
| 03/18/2025 | $34.61 | $34.65 (0.12%) | $34.68 | $34.58 | 84.60 K | $0 |
| 03/17/2025 | $34.59 | $34.62 (0.09%) | $34.65 | $34.59 | 8.20 K | $0 |
| 03/14/2025 | $34.55 | $34.56 (0.03%) | $34.59 | $34.54 | 39.60 K | $0 |
| 03/13/2025 | $34.52 | $34.65 (0.38%) | $34.66 | $34.52 | 14.90 K | $0 |
| 03/12/2025 | $34.60 | $34.62 (0.06%) | $34.66 | $34.60 | 6.70 K | $0 |
| 03/11/2025 | $34.68 | $34.63 (-0.14%) | $34.69 | $34.63 | 10.40 K | $0 |
| 03/10/2025 | $34.77 | $34.75 (-0.06%) | $34.89 | $34.73 | 35.00 K | $0 |
| 03/07/2025 | $34.86 | $34.70 (-0.46%) | $34.86 | $34.69 | 9.50 K | $0 |
| 03/06/2025 | $34.74 | $34.76 (0.06%) | $34.78 | $34.72 | 8.80 K | $0 |
| 03/05/2025 | $34.88 | $34.83 (-0.14%) | $34.88 | $34.82 | 4.60 K | $0 |
| 03/04/2025 | $34.91 | $34.85 (-0.17%) | $34.98 | $34.85 | 20.80 K | $0 |
| 03/03/2025 | $34.88 | $34.94 (0.17%) | $34.97 | $34.88 | 23.60 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.
