loading

Hartford Total Return Bond Etf (HTRB) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-09-30 $34.38 $34.29 $0.0861 118,153.0 -0.06%
2025-09-29 $34.33 $34.26 $0.0699 212,622.0 -0.06%
2025-09-26 $34.39 $34.32 $0.0699 301,188.0 -0.07%
2025-09-25 $34.36 $34.28 $0.0753 172,399.0 -0.19%
2025-09-24 $34.45 $34.40 $0.0549 116,113.0 -0.06%
2025-09-23 $34.47 $34.40 $0.0699 368,021.0 +0.12%
2025-09-22 $34.46 $34.38 $0.085 115,290.0 -0.12%
2025-09-19 $34.47 $34.41 $0.0599 106,928.0 +0.00%
2025-09-18 $34.48 $34.39 $0.0899 121,298.0 -0.23%
2025-09-17 $34.67 $34.51 $0.16 130,162.0 -0.17%
2025-09-16 $34.60 $34.55 $0.055 112,123.0 +0.03%
2025-09-15 $34.60 $34.55 $0.05 83,067.0 +0.20%
2025-09-12 $34.50 $34.43 $0.0655 268,156.0 -0.12%
2025-09-11 $34.58 $34.49 $0.085 151,311.0 +0.20%
2025-09-10 $34.49 $34.41 $0.08 187,199.0 +0.29%
2025-09-09 $34.46 $34.35 $0.105 117,602.0 -0.17%
2025-09-08 $34.44 $34.39 $0.0488 176,681.0 +0.29%
2025-09-05 $34.36 $34.31 $0.05 280,017.0 +0.53%
2025-09-04 $34.16 $34.07 $0.0987 149,741.0 +0.32%
2025-09-03 $34.07 $33.94 $0.1326 217,481.0 +0.35%

Hartford Total Return Bond Etf (HTRB) 株の年ごとの株価履歴

この詳細な分析では、Hartford Total Return Bond Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHTRB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Hartford Total Return Bond Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のHartford Total Return Bond Etf (HTRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-09 $34.67 $33.88 $0.79 3,783,623.0 +0.88%
2025-08 $34.09 $33.83 $0.265 3,188,445.0 +1.03%
2025-07 $33.88 $33.43 $0.445 3,940,247.0 -0.66%
2025-06 $33.93 $33.28 $0.65 3,799,167.0 +1.23%
2025-05 $33.84 $33.08 $0.76 5,050,390.0 -0.89%
2025-04 $34.30 $32.88 $1.42 7,966,116.0 -0.30%
2025-03 $34.10 $33.69 $0.41 5,240,647.0 -0.56%
2025-02 $34.07 $33.30 $0.7618 5,893,127.0 +1.92%
2025-01 $33.61 $32.98 $0.63 5,641,162.0 +0.24%

2024年のHartford Total Return Bond Etf (HTRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $34.25 $33.41 $0.84 5,230,978.0 -1.47%
2024-11 $34.05 $33.54 $0.514 3,397,703.0 +0.71%
2024-10 $35.11 $33.73 $1.38 6,229,156.0 -3.29%
2024-09 $35.34 $34.63 $0.71 4,078,003.0 +1.22%
2024-08 $34.88 $34.21 $0.67 5,563,214.0 +1.14%
2024-07 $34.20 $33.23 $0.965 3,757,886.0 +1.97%
2024-06 $33.93 $33.30 $0.63 2,582,479.0 +0.69%
2024-05 $33.64 $32.75 $0.89 3,815,211.0 +1.65%
2024-04 $33.62 $32.67 $0.95 5,059,543.0 -3.02%
2024-03 $33.95 $33.41 $0.545 2,953,892.0 +0.66%
2024-02 $34.17 $33.34 $0.83 3,280,086.0 -1.12%
2024-01 $34.05 $33.55 $0.50 2,961,332.0 -0.38%

2023年のHartford Total Return Bond Etf (HTRB) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $34.37 $32.89 $1.48 3,747,815.0 +3.53%
2023-11 $33.05 $31.51 $1.54 3,783,293.0 +4.48%
2023-10 $32.11 $31.16 $0.9468 8,380,151.0 -1.96%
2023-09 $33.05 $31.88 $1.17 2,343,344.0 -2.73%
2023-08 $33.31 $32.51 $0.7967 3,403,750.0 -1.05%
2023-07 $33.78 $32.82 $0.9599 3,029,328.0 -0.27%
2023-06 $33.84 $33.28 $0.56 2,658,621.0 -0.57%
2023-05 $34.33 $33.11 $1.22 2,192,412.0 -1.47%
2023-04 $34.54 $33.73 $0.81 1,827,760.0 +0.35%
2023-03 $34.28 $32.94 $1.34 2,139,068.0 +2.07%
2023-02 $34.71 $33.20 $1.51 2,100,221.0 -2.62%
2023-01 $34.41 $33.16 $1.25 1,555,419.0 +3.53%
exchange_traded_fund VTV
$186.49
price up icon 0.39%
exchange_traded_fund VUG
$479.61
price up icon 0.33%
exchange_traded_fund IJH
$65.26
price up icon 0.11%
exchange_traded_fund EFA
$93.37
price up icon 0.41%
exchange_traded_fund IWF
$468.41
price up icon 0.40%
exchange_traded_fund QQQ
$600.37
price up icon 0.27%
大文字化:     |  ボリューム (24 時間):