Stockscreener 앱 받기
33.81
0.25%
0.0857
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-28 | $33.81 | $33.71 | $0.105 | 41,974.0 | +0.25% |
| 2025-04-25 | $33.73 | $33.66 | $0.07 | 169,967.0 | +0.33% |
| 2025-04-24 | $33.61 | $33.53 | $0.084 | 148,012.0 | +0.63% |
| 2025-04-23 | $33.71 | $33.40 | $0.3142 | 156,666.0 | +0.18% |
| 2025-04-22 | $33.41 | $33.34 | $0.07 | 216,523.0 | +0.15% |
| 2025-04-21 | $33.45 | $33.28 | $0.17 | 201,036.0 | -0.51% |
| 2025-04-17 | $33.54 | $33.45 | $0.0938 | 163,167.0 | -0.15% |
| 2025-04-16 | $33.55 | $33.42 | $0.125 | 252,664.0 | +0.18% |
| 2025-04-15 | $33.52 | $33.34 | $0.1756 | 201,231.0 | +0.36% |
| 2025-04-14 | $33.44 | $33.28 | $0.1602 | 877,178.0 | +0.57% |
| 2025-04-11 | $33.23 | $32.88 | $0.35 | 315,732.0 | -0.15% |
| 2025-04-10 | $33.48 | $33.19 | $0.2852 | 347,501.0 | -0.95% |
| 2025-04-09 | $33.52 | $33.07 | $0.45 | 391,464.0 | +0.00% |
| 2025-04-08 | $33.67 | $33.44 | $0.2386 | 357,290.0 | -0.39% |
| 2025-04-07 | $34.05 | $33.61 | $0.44 | 1,474,826.0 | -1.41% |
| 2025-04-04 | $34.30 | $34.10 | $0.1949 | 139,462.0 | +0.15% |
| 2025-04-03 | $34.19 | $34.06 | $0.1268 | 409,644.0 | +0.38% |
| 2025-04-02 | $34.04 | $33.85 | $0.185 | 1,001,488.0 | -0.06% |
| 2025-04-01 | $34.01 | $33.86 | $0.15 | 383,065.0 | +0.30% |
| 2025-03-31 | $33.92 | $33.78 | $0.14 | 230,966.0 | +0.21% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $34.30 | $32.88 | $1.42 | 7,248,890.0 | -0.16% |
| 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% |
0.38%
0.11%
자본화:
|
볼륨(24시간):