Hartford Strategic Income ETF (HFSI)

HFSI
🏛️ Vereinigte Staaten →
35.69
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 35.70 35.72 35.67 35.69 0.1M
2025-09-25 35.76 35.76 35.67 35.71 0.1M
2025-09-24 35.83 35.83 35.78 35.78 0.0M
2025-09-23 35.79 35.82 35.76 35.82 0.1M
2025-09-22 35.79 35.83 35.77 35.80 0.1M
2025-09-19 35.79 35.87 35.76 35.80 0.1M
2025-09-18 35.75 35.80 35.73 35.78 0.0M
2025-09-17 35.87 35.91 35.78 35.80 0.2M
2025-09-16 35.86 35.86 35.81 35.84 0.0M
2025-09-15 35.83 35.88 35.79 35.84 0.1M
2025-09-12 35.79 35.79 35.74 35.78 0.0M
2025-09-11 35.73 35.85 35.73 35.84 0.0M
2025-09-10 35.66 35.72 35.63 35.70 0.0M
2025-09-09 35.65 35.65 35.58 35.61 0.0M
2025-09-08 35.62 35.70 35.59 35.64 0.1M
2025-09-05 35.55 35.57 35.51 35.54 0.0M
2025-09-04 35.38 35.38 35.29 35.35 0.2M
2025-09-03 35.26 35.37 35.23 35.32 0.2M
2025-09-02 35.33 35.33 35.18 35.26 0.0M
2025-08-29 35.28 35.32 35.27 35.31 0.0M
2025-08-28 35.26 35.36 35.24 35.33 0.0M
2025-08-27 35.35 35.41 35.32 35.41 0.0M
2025-08-26 35.37 35.41 35.32 35.38 0.0M
2025-08-25 35.40 35.40 35.34 35.34 0.0M
2025-08-22 35.20 35.42 35.19 35.40 0.1M
2025-08-21 35.18 35.20 35.09 35.10 0.1M
2025-08-20 35.15 35.26 35.12 35.19 0.0M
2025-08-19 35.21 35.21 35.16 35.19 0.0M
2025-08-18 35.15 35.15 35.13 35.14 0.0M
2025-08-15 35.17 35.34 35.13 35.17 0.0M
2025-08-14 35.30 35.30 35.13 35.18 0.3M
2025-08-13 35.27 35.29 35.21 35.28 0.1M
2025-08-12 35.12 35.17 35.10 35.17 0.1M
2025-08-11 35.20 35.20 35.10 35.10 0.2M
2025-08-08 35.15 35.15 35.11 35.11 0.0M
2025-08-07 35.17 35.17 35.12 35.14 0.0M
2025-08-06 35.14 35.15 35.10 35.15 0.0M
2025-08-05 35.14 35.14 35.11 35.14 0.0M
2025-08-04 35.14 35.14 35.06 35.13 0.0M
2025-08-01 35.08 35.11 35.04 35.11 0.0M
2025-07-31 34.96 34.98 34.91 34.92 0.0M
2025-07-30 34.96 34.97 34.67 34.95 0.1M
2025-07-29 35.15 35.15 35.04 35.14 0.0M
2025-07-28 34.99 35.10 34.90 35.04 0.1M
2025-07-25 35.07 35.07 34.95 35.05 0.0M
2025-07-24 34.90 35.09 34.88 34.96 0.1M
2025-07-23 35.01 35.01 34.91 34.94 0.1M
2025-07-22 35.07 35.11 34.94 35.03 0.0M
2025-07-21 35.07 35.07 34.93 34.94 0.1M
2025-07-18 34.86 34.89 34.83 34.86 0.0M
2025-07-17 34.79 34.89 34.72 34.79 0.1M
2025-07-16 34.78 34.78 34.67 34.76 0.0M
2025-07-15 34.88 34.88 34.66 34.68 0.0M
2025-07-14 34.78 34.86 34.75 34.84 0.1M
2025-07-11 34.82 34.86 34.76 34.79 0.0M
2025-07-10 34.87 35.08 34.83 34.93 0.2M
2025-07-09 34.79 34.91 34.77 34.89 0.0M
2025-07-08 34.75 35.01 34.74 35.01 0.1M
2025-07-07 34.83 35.00 34.78 34.80 0.0M
2025-07-03 34.83 34.88 34.83 34.87 0.0M
2025-07-02 34.85 34.89 34.83 34.89 0.0M
2025-07-01 34.99 34.99 34.83 34.91 0.0M
2025-06-30 34.86 34.96 34.82 34.92 0.3M
2025-06-27 34.76 34.86 34.75 34.79 0.0M
2025-06-26 35.02 35.02 34.88 35.01 0.0M
2025-06-25 34.79 34.85 34.76 34.85 0.0M
2025-06-24 34.65 34.90 34.65 34.82 0.0M
2025-06-23 34.62 34.82 34.62 34.77 0.0M
2025-06-20 34.55 34.60 34.50 34.59 0.0M
2025-06-18 34.59 34.70 34.55 34.58 0.0M
2025-06-17 34.61 34.61 34.46 34.53 0.0M
2025-06-16 34.46 34.59 34.45 34.47 0.1M
2025-06-13 34.58 34.58 34.42 34.49 0.0M
2025-06-12 34.55 34.62 34.55 34.60 0.0M
2025-06-11 34.45 34.52 34.45 34.50 0.0M
2025-06-10 34.56 34.56 34.38 34.41 0.0M
2025-06-09 34.31 34.47 34.31 34.39 0.0M
2025-06-06 34.34 34.36 34.31 34.32 0.0M
2025-06-05 34.51 34.51 34.44 34.45 0.0M
2025-06-04 34.43 34.54 34.43 34.52 0.0M
2025-06-03 34.34 34.34 34.29 34.31 0.0M
2025-06-02 34.27 34.31 34.22 34.30 0.0M
2025-05-30 34.31 34.51 34.29 34.34 0.0M
2025-05-29 34.21 34.31 34.20 34.28 0.1M
2025-05-28 34.28 34.31 34.28 34.30 0.0M
2025-05-27 34.39 34.39 34.29 34.34 0.0M
2025-05-23 34.14 34.26 34.09 34.20 0.0M
2025-05-22 34.14 34.17 34.14 34.16 0.0M
2025-05-21 34.19 34.23 34.08 34.11 0.0M
2025-05-20 34.28 34.29 34.27 34.29 0.0M
2025-05-19 34.15 34.32 34.15 34.32 0.0M
2025-05-16 34.36 34.36 34.28 34.31 0.0M
2025-05-15 34.26 34.31 34.26 34.31 0.0M
2025-05-14 34.19 34.19 34.16 34.16 0.0M
2025-05-13 34.29 34.29 34.19 34.20 0.0M
2025-05-12 34.09 34.16 34.09 34.13 0.0M
2025-05-09 34.17 34.19 34.11 34.11 0.0M
2025-05-08 34.17 34.17 34.09 34.09 0.0M
2025-05-07 34.06 34.13 34.06 34.09 0.0M
2025-05-06 33.97 34.06 33.97 34.05 0.0M
2025-05-05 34.03 34.03 33.97 34.01 0.0M
2025-05-02 34.16 34.16 34.00 34.02 0.0M
2025-05-01 34.18 34.19 34.08 34.08 0.0M
2025-04-30 34.12 34.19 34.11 34.19 0.0M
2025-04-29 34.09 34.14 34.09 34.14 0.0M
2025-04-28 34.22 34.22 34.13 34.22 0.0M
2025-04-25 34.12 34.22 34.12 34.21 0.0M
2025-04-24 34.03 34.17 34.02 34.12 0.0M
2025-04-23 34.15 34.15 33.84 33.88 0.0M
2025-04-22 33.68 33.72 33.66 33.68 0.0M
2025-04-21 33.66 33.75 33.57 33.62 0.0M
2025-04-17 33.70 33.81 33.68 33.72 0.0M
2025-04-16 33.64 33.79 33.63 33.72 0.0M
2025-04-15 33.59 33.64 33.59 33.63 0.1M