Stockscreener 앱 받기
33.85
0.27%
0.09
시장 영업 전:
33.81
-0.04
-0.12%
Hartford Total Return Bond Etf 주식 (HTRB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $33.87 | $33.80 | $0.075 | 232,623.0 | +0.27% |
| 2026-06-15 | $33.84 | $33.76 | $0.08 | 135,825.0 | +0.06% |
| 2026-06-12 | $33.76 | $33.68 | $0.0786 | 138,659.0 | -0.09% |
| 2026-06-11 | $33.77 | $33.60 | $0.175 | 194,597.0 | +0.51% |
| 2026-06-10 | $33.66 | $33.56 | $0.09 | 194,149.0 | -0.06% |
| 2026-06-09 | $33.63 | $33.57 | $0.0601 | 275,328.0 | +0.21% |
| 2026-06-08 | $33.64 | $33.55 | $0.095 | 215,290.0 | -0.03% |
| 2026-06-05 | $33.63 | $33.55 | $0.08 | 191,228.0 | -0.39% |
| 2026-06-04 | $33.73 | $33.67 | $0.065 | 229,711.0 | +0.09% |
| 2026-06-03 | $33.69 | $33.60 | $0.09 | 243,571.0 | -0.24% |
| 2026-06-02 | $33.76 | $33.70 | $0.055 | 264,894.0 | +0.03% |
| 2026-06-01 | $33.73 | $33.62 | $0.115 | 215,636.0 | -0.03% |
| 2026-05-29 | $33.78 | $33.72 | $0.065 | 161,885.0 | +0.09% |
| 2026-05-28 | $33.72 | $33.62 | $0.10 | 241,427.0 | -0.12% |
| 2026-05-27 | $33.79 | $33.73 | $0.055 | 1,878,967.0 | +0.06% |
| 2026-05-26 | $33.74 | $33.68 | $0.0593 | 712,266.0 | +0.39% |
| 2026-05-22 | $33.62 | $33.52 | $0.095 | 207,033.0 | +0.09% |
| 2026-05-21 | $33.57 | $33.41 | $0.16 | 135,747.0 | +0.15% |
| 2026-05-20 | $33.55 | $33.34 | $0.205 | 275,513.0 | +0.54% |
| 2026-05-19 | $33.38 | $33.28 | $0.10 | 386,226.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $33.87 | $33.55 | $0.325 | 2,764,134.0 | +0.33% |
| 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% |
0.10%
0.22%
자본화:
|
볼륨(24시간):