Stockscreener 앱 받기
33.89
0.15%
0.05
시간 외 거래:
33.90
0.010
+0.03%
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $33.92 | $33.74 | $0.1778 | 157,321.0 | +0.15% |
| 2024-11-04 | $33.90 | $33.77 | $0.1346 | 163,775.0 | +0.48% |
| 2024-11-01 | $33.92 | $33.66 | $0.26 | 249,812.0 | -0.38% |
| 2024-10-31 | $33.86 | $33.73 | $0.1301 | 314,889.0 | -0.18% |
| 2024-10-30 | $33.96 | $33.81 | $0.1506 | 639,574.0 | -0.27% |
| 2024-10-29 | $33.96 | $33.82 | $0.1401 | 186,046.0 | +0.03% |
| 2024-10-28 | $34.01 | $33.89 | $0.124 | 146,971.0 | -0.09% |
| 2024-10-25 | $34.13 | $33.96 | $0.1731 | 133,643.0 | -0.29% |
| 2024-10-24 | $34.10 | $33.99 | $0.1099 | 168,570.0 | +0.24% |
| 2024-10-23 | $34.04 | $33.95 | $0.0925 | 194,090.0 | -0.23% |
| 2024-10-22 | $34.13 | $34.04 | $0.09 | 177,769.0 | -0.06% |
| 2024-10-21 | $34.24 | $34.09 | $0.15 | 147,686.0 | -0.70% |
| 2024-10-18 | $34.39 | $34.29 | $0.10 | 164,237.0 | +0.12% |
| 2024-10-17 | $34.47 | $34.30 | $0.17 | 152,602.0 | -0.61% |
| 2024-10-16 | $34.53 | $34.48 | $0.05 | 353,393.0 | +0.12% |
| 2024-10-15 | $34.48 | $34.42 | $0.0506 | 344,543.0 | +0.38% |
| 2024-10-14 | $34.34 | $34.23 | $0.11 | 90,238.0 | +0.06% |
| 2024-10-11 | $34.39 | $34.29 | $0.10 | 605,542.0 | -0.06% |
| 2024-10-10 | $34.38 | $34.26 | $0.12 | 583,522.0 | -0.09% |
| 2024-10-09 | $34.44 | $34.35 | $0.09 | 478,080.0 | -0.20% |
| 2024-10-08 | $34.44 | $34.35 | $0.09 | 445,227.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $33.92 | $33.66 | $0.26 | 728,229.0 | +0.24% |
| 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% |
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $33.97 | $33.00 | $0.97 | 3,929,739.0 | -0.18% |
| 2022-11 | $33.31 | $31.77 | $1.54 | 3,782,296.0 | +3.24% |
| 2022-10 | $33.02 | $31.56 | $1.46 | 3,134,863.0 | -1.19% |
| 2022-09 | $34.27 | $32.36 | $1.91 | 2,134,791.0 | -5.44% |
| 2022-08 | $35.40 | $34.31 | $1.09 | 3,185,932.0 | -2.11% |
| 2022-07 | $35.16 | $34.10 | $1.06 | 1,485,185.0 | +2.49% |
| 2022-06 | $35.43 | $33.63 | $1.80 | 1,936,101.0 | -3.12% |
| 2022-05 | $35.60 | $34.71 | $0.8899 | 3,833,722.0 | +0.40% |
| 2022-04 | $36.80 | $35.16 | $1.64 | 2,059,324.0 | -4.51% |
| 2022-03 | $38.38 | $36.42 | $1.96 | 3,575,465.0 | -3.31% |
| 2022-02 | $39.51 | $37.48 | $2.03 | 1,493,880.0 | -1.65% |
| 2022-01 | $39.66 | $38.61 | $1.05 | 7,376,043.0 | -2.54% |
1.06%
자본화:
|
볼륨(24시간):