MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCRB — Hartford Core Bond ETF
Cboe BZXHartford Core Bond ETF
$33.32
-0.05(-0.13%)
- O
- 33.50
- H
- 33.50
- L
- 33.31
- V
- 71.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.32
Period Return-3.88%
Period High$36.05
Period Low$33.20
Avg Daily Volume28.3K
Total Trading Days365
HCRB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.50 | $33.50 | $33.31 | $33.32 | $-0.05 | -0.13% | 71,132 | $33.39 | $33.31 $33.50 |
| Oct 1, 2026 | $33.31 | $33.50 | $33.20 | $33.36 | +$0.02 | +0.06% | 429,923 | $33.41 | $33.20 $33.50 |
| Sep 30, 2026 | $33.41 | $33.42 | $33.30 | $33.34 | $-0.03 | -0.09% | 78,687 | $33.33 | $33.30 $33.42 |
| Sep 29, 2026 | $33.40 | $33.40 | $33.28 | $33.37 | $-0.13 | -0.39% | 647,934 | $33.28 | $33.28 $33.40 |
| Sep 28, 2026 | $33.51 | $33.54 | $33.46 | $33.50 | $-0.16 | -0.48% | 14,750 | $33.51 | $33.46 $33.54 |
| Sep 25, 2026 | $33.61 | $33.67 | $33.54 | $33.66 | +$0.04 | +0.12% | 27,929 | $33.62 | $33.54 $33.67 |
| Sep 24, 2026 | $33.78 | $33.78 | $33.61 | $33.62 | $-0.16 | -0.46% | 39,373 | $33.67 | $33.61 $33.78 |
| Sep 23, 2026 | $34.07 | $34.07 | $33.73 | $33.78 | $-0.27 | -0.80% | 29,851 | $33.81 | $33.73 $34.07 |
| Sep 22, 2026 | $34.06 | $34.08 | $33.98 | $34.05 | +$0.01 | +0.02% | 29,520 | $34.04 | $33.98 $34.08 |
| Sep 21, 2026 | $34.09 | $34.09 | $34.00 | $34.04 | +$0.07 | +0.19% | 21,874 | $34.04 | $34.00 $34.09 |
| Sep 18, 2026 | $34.02 | $34.02 | $33.96 | $33.98 | $-0.13 | -0.37% | 23,385 | $33.98 | $33.96 $34.02 |
| Sep 17, 2026 | $34.07 | $34.12 | $34.03 | $34.10 | +$0.19 | +0.56% | 32,866 | $34.09 | $34.03 $34.12 |
| Sep 16, 2026 | $34.02 | $34.13 | $33.90 | $33.91 | $-0.04 | -0.13% | 80,500 | $33.98 | $33.90 $34.13 |
| Sep 15, 2026 | $33.94 | $33.97 | $33.93 | $33.95 | $-0.03 | -0.09% | 28,909 | $33.95 | $33.93 $33.97 |
| Sep 14, 2026 | $33.98 | $34.05 | $33.91 | $33.98 | $-0.02 | -0.05% | 24,244 | $34.02 | $33.91 $34.05 |
| Sep 11, 2026 | $34.09 | $34.10 | $33.97 | $34.00 | $-0.10 | -0.28% | 36,011 | $34.02 | $33.97 $34.10 |
| Sep 10, 2026 | $34.14 | $34.18 | $34.09 | $34.10 | $-0.19 | -0.57% | 35,668 | $34.13 | $34.09 $34.18 |
| Sep 9, 2026 | $34.44 | $34.44 | $34.25 | $34.29 | $-0.06 | -0.16% | 12,741 | $34.31 | $34.25 $34.44 |
| Sep 8, 2026 | $34.37 | $34.38 | $34.32 | $34.35 | $-0.05 | -0.13% | 29,916 | $34.35 | $34.32 $34.38 |
| Sep 4, 2026 | $34.38 | $34.41 | $34.37 | $34.39 | +$0.03 | +0.09% | 12,048 | $34.38 | $34.37 $34.41 |
| Sep 3, 2026 | $34.42 | $34.48 | $34.36 | $34.36 | +$0.01 | +0.03% | 86,688 | $34.41 | $34.36 $34.48 |
| Sep 2, 2026 | $34.45 | $34.45 | $34.28 | $34.35 | +$0.03 | +0.09% | 29,725 | $34.33 | $34.28 $34.45 |
| Sep 1, 2026 | $34.34 | $34.40 | $34.30 | $34.32 | $-0.15 | -0.44% | 38,061 | $34.34 | $34.30 $34.40 |
| Aug 31, 2026 | $34.41 | $34.47 | $34.37 | $34.47 | $-0.02 | -0.06% | 41,743 | $34.40 | $34.37 $34.47 |
| Aug 28, 2026 | $34.55 | $34.56 | $34.48 | $34.49 | $-0.16 | -0.46% | 30,527 | $34.50 | $34.48 $34.56 |
| Aug 27, 2026 | $34.67 | $34.72 | $34.63 | $34.65 | $-0.02 | -0.06% | 25,392 | $34.66 | $34.63 $34.72 |
| Aug 26, 2026 | $34.68 | $34.68 | $34.63 | $34.67 | $-0.08 | -0.23% | 26,195 | $34.66 | $34.63 $34.68 |
| Aug 25, 2026 | $34.70 | $34.78 | $34.66 | $34.75 | +$0.15 | +0.43% | 68,027 | $34.72 | $34.66 $34.78 |
| Aug 24, 2026 | $34.65 | $34.65 | $34.59 | $34.60 | +$0.07 | +0.20% | 14,558 | $34.61 | $34.59 $34.65 |
| Aug 21, 2026 | $34.67 | $34.67 | $34.52 | $34.53 | $-0.13 | -0.36% | 13,715 | $34.56 | $34.52 $34.67 |