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%
HFSI — Hartford Strategic Income ETF
Cboe BZXHartford Strategic Income ETF
$33.55
-0.09(-0.25%)
- O
- 33.63
- H
- 33.68
- L
- 33.53
- V
- 213.83K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.55
Period Return-0.39%
Period High$36.04
Period Low$33.48
Avg Daily Volume158.5K
Total Trading Days365
HFSI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.63 | $33.68 | $33.53 | $33.55 | $-0.09 | -0.25% | 213,828 | $33.58 | $33.53 $33.68 |
| Oct 1, 2026 | $33.55 | $33.68 | $33.48 | $33.64 | +$0.06 | +0.16% | 424,986 | $33.61 | $33.48 $33.68 |
| Sep 30, 2026 | $33.64 | $33.66 | $33.55 | $33.58 | $-0.03 | -0.09% | 236,736 | $33.58 | $33.55 $33.66 |
| Sep 29, 2026 | $33.67 | $33.67 | $33.56 | $33.61 | $-0.24 | -0.71% | 221,460 | $33.60 | $33.56 $33.67 |
| Sep 28, 2026 | $33.87 | $33.90 | $33.80 | $33.85 | $-0.13 | -0.38% | 157,445 | $33.85 | $33.80 $33.90 |
| Sep 25, 2026 | $33.98 | $34.01 | $33.89 | $33.98 | +$0.04 | +0.12% | 250,118 | $33.95 | $33.89 $34.01 |
| Sep 24, 2026 | $34.10 | $34.11 | $33.94 | $33.94 | $-0.15 | -0.44% | 416,705 | $34.01 | $33.94 $34.11 |
| Sep 23, 2026 | $34.33 | $34.33 | $34.05 | $34.09 | $-0.31 | -0.89% | 270,682 | $34.12 | $34.05 $34.33 |
| Sep 22, 2026 | $34.40 | $34.42 | $34.35 | $34.40 | +$0.01 | +0.01% | 357,514 | $34.38 | $34.35 $34.42 |
| Sep 21, 2026 | $34.42 | $34.42 | $34.35 | $34.39 | +$0.10 | +0.29% | 393,899 | $34.37 | $34.35 $34.42 |
| Sep 18, 2026 | $34.36 | $34.36 | $34.28 | $34.29 | $-0.13 | -0.38% | 156,499 | $34.30 | $34.28 $34.36 |
| Sep 17, 2026 | $34.40 | $34.43 | $34.39 | $34.42 | +$0.16 | +0.47% | 218,788 | $34.40 | $34.39 $34.43 |
| Sep 16, 2026 | $34.32 | $34.41 | $34.25 | $34.26 | $-0.04 | -0.10% | 127,068 | $34.33 | $34.25 $34.41 |
| Sep 15, 2026 | $34.29 | $34.30 | $34.26 | $34.30 | $-0.07 | -0.19% | 252,247 | $34.28 | $34.26 $34.30 |
| Sep 14, 2026 | $34.33 | $34.42 | $34.28 | $34.36 | $-0.03 | -0.07% | 319,476 | $34.37 | $34.28 $34.42 |
| Sep 11, 2026 | $34.55 | $34.55 | $34.35 | $34.39 | $-0.06 | -0.16% | 275,292 | $34.44 | $34.35 $34.55 |
| Sep 10, 2026 | $34.49 | $34.55 | $34.42 | $34.44 | $-0.18 | -0.52% | 193,821 | $34.47 | $34.42 $34.55 |
| Sep 9, 2026 | $34.69 | $34.71 | $34.61 | $34.62 | $-0.11 | -0.32% | 285,879 | $34.64 | $34.61 $34.71 |
| Sep 8, 2026 | $34.75 | $34.75 | $34.70 | $34.73 | +$0.01 | +0.01% | 190,593 | $34.73 | $34.70 $34.75 |
| Sep 4, 2026 | $34.74 | $34.76 | $34.72 | $34.73 | $-0.01 | -0.01% | 136,969 | $34.74 | $34.72 $34.76 |
| Sep 3, 2026 | $34.77 | $34.88 | $34.73 | $34.73 | +$0.02 | +0.06% | 198,073 | $34.76 | $34.73 $34.88 |
| Sep 2, 2026 | $34.66 | $34.71 | $34.64 | $34.71 | +$0.03 | +0.09% | 177,049 | $34.66 | $34.64 $34.71 |
| Sep 1, 2026 | $34.69 | $34.86 | $34.65 | $34.68 | $-0.09 | -0.26% | 640,489 | $34.70 | $34.65 $34.86 |
| Aug 31, 2026 | $34.76 | $34.77 | $34.73 | $34.77 | $-0.02 | -0.04% | 173,422 | $34.74 | $34.73 $34.77 |
| Aug 28, 2026 | $35.00 | $35.00 | $34.77 | $34.79 | $-0.27 | -0.76% | 155,116 | $34.83 | $34.77 $35.00 |
| Aug 27, 2026 | $35.06 | $35.09 | $35.04 | $35.05 | $-0.02 | -0.06% | 230,443 | $35.07 | $35.04 $35.09 |
| Aug 26, 2026 | $35.07 | $35.08 | $35.04 | $35.07 | $-0.05 | -0.14% | 158,634 | $35.06 | $35.04 $35.08 |
| Aug 25, 2026 | $35.06 | $35.12 | $35.02 | $35.12 | +$0.16 | +0.46% | 169,829 | $35.07 | $35.02 $35.12 |
| Aug 24, 2026 | $34.94 | $34.96 | $34.92 | $34.96 | +$0.04 | +0.11% | 164,376 | $34.94 | $34.92 $34.96 |
| Aug 21, 2026 | $34.97 | $34.98 | $34.88 | $34.92 | $-0.05 | -0.14% | 421,887 | $34.92 | $34.88 $34.98 |