Hartford Dynamic Bond ETF (DYNB)
NASDAQ: DYNB · Real-Time Price · USD
39.84
-0.04 (-0.11%)
At close: Dec 5, 2025, 4:00 PM EST
39.84
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
DYNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.87 | 39.87 | 39.83 | 39.84 | 39.84 | -0.11% | 1,349 |
| Dec 4, 2025 | 39.89 | 39.89 | 39.88 | 39.89 | 39.89 | -0.14% | 2,879 |
| Dec 3, 2025 | 39.93 | 39.95 | 39.92 | 39.94 | 39.94 | 0.11% | 2,603 |
| Dec 2, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 0.06% | 4 |
| Dec 1, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | -0.24% | 1,067 |
| Nov 28, 2025 | 39.96 | 39.97 | 39.96 | 39.97 | 39.97 | -0.03% | 560 |
| Nov 26, 2025 | 39.99 | 39.99 | 39.98 | 39.98 | 39.98 | -0.15% | 1,000 |
| Nov 25, 2025 | 40.05 | 40.05 | 40.04 | 40.04 | 39.94 | 0.15% | 142 |
| Nov 24, 2025 | 39.97 | 39.99 | 39.97 | 39.98 | 39.88 | 0.13% | 1,700 |
| Nov 21, 2025 | 39.91 | 39.93 | 39.91 | 39.93 | 39.83 | 0.20% | 3,225 |
| Nov 20, 2025 | 39.88 | 39.88 | 39.85 | 39.85 | 39.75 | 0.10% | 1,157 |
| Nov 19, 2025 | 39.87 | 39.87 | 39.81 | 39.81 | 39.71 | -0.04% | 16,164 |
| Nov 18, 2025 | 39.83 | 39.83 | 39.82 | 39.83 | 39.72 | 0.08% | 790 |
| Nov 17, 2025 | 39.80 | 39.81 | 39.80 | 39.80 | 39.69 | 0.03% | 5,527 |
| Nov 14, 2025 | 39.89 | 39.89 | 39.79 | 39.79 | 39.68 | -0.06% | 553 |
| Nov 13, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.71 | -0.23% | 53 |
| Nov 12, 2025 | 39.93 | 39.93 | 39.90 | 39.90 | 39.80 | -0.09% | 223 |
| Nov 11, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.83 | 0.19% | 33 |
| Nov 10, 2025 | 39.87 | 39.88 | 39.86 | 39.86 | 39.76 | -0.04% | 780 |
| Nov 7, 2025 | 39.88 | 39.89 | 39.88 | 39.88 | 39.77 | 0.01% | 227 |
| Nov 6, 2025 | 39.86 | 40.27 | 39.86 | 39.87 | 39.77 | 0.19% | 8,542 |
| Nov 5, 2025 | 39.83 | 39.83 | 39.80 | 39.80 | 39.69 | -0.20% | 4,825 |
| Nov 4, 2025 | 39.88 | 39.88 | 39.87 | 39.88 | 39.77 | 0.09% | 3,503 |
| Nov 3, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.74 | -0.18% | 128 |
| Oct 31, 2025 | 39.92 | 40.04 | 39.91 | 39.91 | 39.81 | -0.06% | 28,127 |
| Oct 30, 2025 | 39.94 | 39.96 | 39.93 | 39.94 | 39.83 | -0.48% | 4,704 |
| Oct 29, 2025 | 40.24 | 40.24 | 40.13 | 40.13 | 39.87 | -0.40% | 700 |
| Oct 28, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.03 | 0.02% | - |
| Oct 27, 2025 | 40.29 | 40.31 | 40.25 | 40.28 | 40.02 | 0.05% | 1,516 |
| Oct 24, 2025 | 40.29 | 40.29 | 40.25 | 40.26 | 40.00 | 0.04% | 557 |
| Oct 23, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 39.99 | -0.10% | - |
| Oct 22, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.03 | 0.03% | - |
| Oct 21, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.02 | 0.06% | - |
| Oct 20, 2025 | 40.25 | 40.25 | 40.22 | 40.25 | 39.99 | 0.10% | 486 |
| Oct 17, 2025 | 40.21 | 40.21 | 40.17 | 40.21 | 39.95 | -0.05% | 4,766 |
| Oct 16, 2025 | 40.13 | 40.25 | 40.12 | 40.23 | 39.97 | 0.22% | 6,483 |
| Oct 15, 2025 | 40.18 | 40.18 | 40.14 | 40.14 | 39.89 | -0.03% | 1,382 |
| Oct 14, 2025 | 40.17 | 40.17 | 40.16 | 40.16 | 39.90 | 0.13% | 1,829 |
| Oct 13, 2025 | 40.14 | 40.14 | 40.10 | 40.10 | 39.85 | 0.17% | 101 |
| Oct 10, 2025 | 40.08 | 40.08 | 40.04 | 40.04 | 39.78 | 0.23% | 455 |
| Oct 9, 2025 | 39.95 | 39.96 | 39.95 | 39.95 | 39.69 | -0.09% | 3,443 |
| Oct 8, 2025 | 40.03 | 40.03 | 39.98 | 39.98 | 39.73 | -0.09% | 1,834 |
| Oct 7, 2025 | 40.01 | 40.03 | 40.01 | 40.02 | 39.76 | 0.13% | 2,843 |
| Oct 6, 2025 | 40.01 | 40.01 | 39.96 | 39.97 | 39.71 | -0.12% | 6,997 |
| Oct 3, 2025 | 40.05 | 40.06 | 40.02 | 40.02 | 39.76 | -0.10% | 1,872 |
| Oct 2, 2025 | 40.07 | 40.07 | 40.06 | 40.06 | 39.80 | 0.07% | 290 |
| Oct 1, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 39.77 | 0.10% | 2 |
| Sep 30, 2025 | 39.99 | 39.99 | 39.98 | 39.99 | 39.73 | 0.09% | 808 |
| Sep 29, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.70 | 0.15% | 2 |
| Sep 26, 2025 | 39.90 | 39.90 | 39.89 | 39.89 | 39.64 | 0.03% | 1,210 |