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%
HTAB — Hartford Schroders Tax-Aware Bond ETF
NYSE ArcaHartford Schroders Tax-Aware Bond ETF
$17.90
-0.05(-0.28%)
- O
- 18.06
- H
- 18.08
- L
- 17.90
- V
- 270.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$17.90
Period Return-3.71%
Period High$19.56
Period Low$17.77
Avg Daily Volume105.1K
Total Trading Days365
HTAB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.06 | $18.08 | $17.90 | $17.90 | $-0.05 | -0.28% | 270,684 | $17.94 | $17.90 $18.08 |
| Oct 1, 2026 | $17.86 | $18.02 | $17.86 | $17.95 | +$0.06 | +0.34% | 358,322 | $17.95 | $17.86 $18.02 |
| Sep 30, 2026 | $17.90 | $17.98 | $17.89 | $17.89 | +$0.06 | +0.34% | 102,845 | $17.94 | $17.89 $17.98 |
| Sep 29, 2026 | $17.93 | $17.93 | $17.77 | $17.83 | $-0.13 | -0.72% | 632,786 | $17.83 | $17.77 $17.93 |
| Sep 28, 2026 | $18.00 | $18.00 | $17.90 | $17.96 | $-0.15 | -0.83% | 155,682 | $17.93 | $17.90 $18.00 |
| Sep 25, 2026 | $18.16 | $18.16 | $18.08 | $18.11 | $-0.07 | -0.39% | 58,819 | $18.10 | $18.08 $18.16 |
| Sep 24, 2026 | $18.25 | $18.25 | $18.15 | $18.18 | $-0.09 | -0.49% | 69,171 | $18.18 | $18.15 $18.25 |
| Sep 23, 2026 | $18.40 | $18.42 | $18.22 | $18.27 | $-0.12 | -0.65% | 69,503 | $18.35 | $18.22 $18.42 |
| Sep 22, 2026 | $18.45 | $18.50 | $18.38 | $18.39 | $-0.04 | -0.22% | 116,410 | $18.41 | $18.38 $18.50 |
| Sep 21, 2026 | $18.46 | $18.46 | $18.40 | $18.43 | +$0.01 | +0.05% | 41,544 | $18.42 | $18.40 $18.46 |
| Sep 18, 2026 | $18.43 | $18.43 | $18.38 | $18.42 | $-0.03 | -0.16% | 45,916 | $18.40 | $18.38 $18.43 |
| Sep 17, 2026 | $18.59 | $18.59 | $18.41 | $18.45 | +$0.08 | +0.44% | 89,664 | $18.44 | $18.41 $18.59 |
| Sep 16, 2026 | $18.39 | $18.43 | $18.35 | $18.37 | +$0.00 | +0.00% | 148,973 | $18.38 | $18.35 $18.43 |
| Sep 15, 2026 | $18.49 | $18.49 | $18.37 | $18.37 | $-0.06 | -0.33% | 92,938 | $18.40 | $18.37 $18.49 |
| Sep 14, 2026 | $18.45 | $18.50 | $18.34 | $18.43 | $-0.04 | -0.22% | 132,847 | $18.45 | $18.34 $18.50 |
| Sep 11, 2026 | $18.46 | $18.52 | $18.43 | $18.47 | +$0.03 | +0.16% | 171,792 | $18.47 | $18.43 $18.52 |
| Sep 10, 2026 | $18.48 | $18.49 | $18.40 | $18.44 | $-0.13 | -0.70% | 60,772 | $18.44 | $18.40 $18.49 |
| Sep 9, 2026 | $18.66 | $18.66 | $18.55 | $18.57 | $-0.03 | -0.16% | 42,030 | $18.58 | $18.55 $18.66 |
| Sep 8, 2026 | $18.61 | $18.64 | $18.58 | $18.60 | $-0.03 | -0.16% | 64,209 | $18.62 | $18.58 $18.64 |
| Sep 4, 2026 | $18.63 | $18.65 | $18.60 | $18.63 | +$0.01 | +0.05% | 153,906 | $18.63 | $18.60 $18.65 |
| Sep 3, 2026 | $18.69 | $18.69 | $18.60 | $18.62 | +$0.00 | +0.00% | 62,157 | $18.65 | $18.60 $18.69 |
| Sep 2, 2026 | $18.65 | $18.65 | $18.59 | $18.62 | +$0.00 | +0.00% | 72,650 | $18.63 | $18.59 $18.65 |
| Sep 1, 2026 | $18.68 | $18.70 | $18.58 | $18.62 | $-0.10 | -0.53% | 111,562 | $18.62 | $18.58 $18.70 |
| Aug 31, 2026 | $18.75 | $18.75 | $18.71 | $18.72 | $-0.05 | -0.27% | 2,386,110 | $18.72 | $18.71 $18.75 |
| Aug 28, 2026 | $18.81 | $18.83 | $18.76 | $18.77 | $-0.09 | -0.48% | 51,198 | $18.78 | $18.76 $18.83 |
| Aug 27, 2026 | $18.88 | $18.89 | $18.84 | $18.86 | $-0.01 | -0.05% | 59,863 | $18.86 | $18.84 $18.89 |
| Aug 26, 2026 | $18.92 | $18.92 | $18.86 | $18.87 | $-0.02 | -0.11% | 38,434 | $18.88 | $18.86 $18.92 |
| Aug 25, 2026 | $18.91 | $18.91 | $18.82 | $18.89 | +$0.02 | +0.11% | 100,767 | $18.88 | $18.82 $18.91 |
| Aug 24, 2026 | $18.89 | $18.90 | $18.82 | $18.87 | $-0.02 | -0.11% | 83,134 | $18.86 | $18.82 $18.90 |
| Aug 21, 2026 | $18.96 | $18.96 | $18.86 | $18.89 | $-0.01 | -0.05% | 15,681 | $18.90 | $18.86 $18.96 |