Stockscreener 앱 받기
33.25
0.15%
-0.0494
시간 외 거래:
33.25
0.0044
+0.01%
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $33.30 | $33.23 | $0.075 | 235,122.0 | -0.15% |
| 2026-08-14 | $33.39 | $33.28 | $0.1076 | 157,643.0 | -0.28% |
| 2026-08-13 | $33.45 | $33.38 | $0.0749 | 184,542.0 | +0.36% |
| 2026-08-12 | $33.32 | $33.26 | $0.0576 | 120,482.0 | +0.06% |
| 2026-08-11 | $33.29 | $33.23 | $0.059 | 218,145.0 | +0.12% |
| 2026-08-10 | $33.33 | $33.21 | $0.1199 | 177,755.0 | -0.35% |
| 2026-08-07 | $33.35 | $33.28 | $0.065 | 224,299.0 | +0.23% |
| 2026-08-06 | $33.33 | $33.24 | $0.09 | 1,165,015.0 | -0.34% |
| 2026-08-05 | $33.38 | $33.32 | $0.0591 | 136,180.0 | +0.09% |
| 2026-08-04 | $33.35 | $33.29 | $0.0569 | 182,443.0 | +0.47% |
| 2026-08-03 | $33.31 | $33.16 | $0.15 | 150,753.0 | +0.24% |
| 2026-07-31 | $33.15 | $33.05 | $0.105 | 341,706.0 | -0.31% |
| 2026-07-30 | $33.22 | $33.17 | $0.0452 | 142,879.0 | -0.29% |
| 2026-07-29 | $33.43 | $33.30 | $0.13 | 505,720.0 | -0.48% |
| 2026-07-28 | $33.47 | $33.39 | $0.08 | 166,338.0 | +0.25% |
| 2026-07-27 | $33.38 | $33.34 | $0.05 | 117,268.0 | +0.23% |
| 2026-07-24 | $33.35 | $33.27 | $0.085 | 138,418.0 | +0.18% |
| 2026-07-23 | $33.29 | $33.24 | $0.05 | 174,087.0 | -0.33% |
| 2026-07-22 | $33.40 | $33.34 | $0.05 | 128,333.0 | -0.22% |
| 2026-07-21 | $33.47 | $33.41 | $0.06 | 165,011.0 | -0.22% |
| 2026-07-20 | $33.57 | $33.48 | $0.09 | 120,133.0 | -0.25% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $33.45 | $33.16 | $0.2899 | 3,187,501.0 | +0.43% |
| 2026-07 | $33.75 | $33.05 | $0.705 | 3,907,902.0 | -1.88% |
| 2026-06 | $33.99 | $33.55 | $0.45 | 4,364,670.0 | -0.01% |
| 2026-05 | $33.97 | $33.28 | $0.685 | 6,543,770.0 | +0.00% |
| 2026-04 | $34.16 | $33.67 | $0.4943 | 5,311,732.0 | +0.00% |
| 2026-03 | $34.47 | $33.54 | $0.93 | 9,047,738.0 | -2.37% |
| 2026-02 | $34.63 | $34.09 | $0.54 | 6,961,184.0 | +1.17% |
| 2026-01 | $34.35 | $34.08 | $0.27 | 15,457,686.0 | +0.03% |
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.51 | $34.19 | $0.32 | 3,075,238.0 | -0.78% |
| 2025-11 | $34.66 | $34.28 | $0.3777 | 3,582,077.0 | +0.26% |
| 2025-10 | $34.82 | $34.30 | $0.5149 | 4,258,693.0 | +0.32% |
| 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% |
0.53%
자본화:
|
볼륨(24시간):