Stockscreener 앱 받기
34.72
0.12%
-0.04
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $34.75 | $34.69 | $0.0599 | 170,235.0 | -0.12% |
| 2025-10-22 | $34.79 | $34.73 | $0.0504 | 112,555.0 | +0.00% |
| 2025-10-21 | $34.79 | $34.75 | $0.04 | 139,620.0 | +0.12% |
| 2025-10-20 | $34.73 | $34.69 | $0.04 | 477,997.0 | +0.17% |
| 2025-10-17 | $34.69 | $34.62 | $0.06 | 99,419.0 | -0.12% |
| 2025-10-16 | $34.71 | $34.56 | $0.1465 | 237,361.0 | +0.38% |
| 2025-10-15 | $34.65 | $34.55 | $0.1045 | 135,402.0 | -0.04% |
| 2025-10-14 | $34.59 | $34.49 | $0.0981 | 89,707.0 | +0.19% |
| 2025-10-13 | $34.55 | $34.45 | $0.105 | 109,582.0 | +0.12% |
| 2025-10-10 | $34.50 | $34.42 | $0.0799 | 426,512.0 | +0.38% |
| 2025-10-09 | $34.37 | $34.33 | $0.0354 | 217,990.0 | -0.12% |
| 2025-10-08 | $34.45 | $34.36 | $0.0899 | 182,786.0 | +0.09% |
| 2025-10-07 | $34.41 | $34.34 | $0.0605 | 264,998.0 | +0.15% |
| 2025-10-06 | $34.39 | $34.30 | $0.085 | 118,060.0 | -0.20% |
| 2025-10-03 | $34.44 | $34.38 | $0.065 | 136,102.0 | -0.15% |
| 2025-10-02 | $34.44 | $34.36 | $0.08 | 116,028.0 | +0.09% |
| 2025-10-01 | $34.41 | $34.34 | $0.0653 | 137,397.0 | +0.32% |
| 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% |
Hartford Total Return Bond Etf 주식 (HTRB) 연도별 가격 이력
이 심층 분석에서는 Hartford Total Return Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTRB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hartford Total Return Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $34.79 | $34.30 | $0.485 | 3,341,986.0 | +1.25% |
| 2025-09 | $34.67 | $33.88 | $0.79 | 3,665,470.0 | +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% |
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.29%
자본화:
|
볼륨(24시간):