Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

Hartford Short Duration ETF (HSRT)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

39.09

+0.03

(+0.07%)

At close: 03:59PM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	39.08	39.09	39.03	39.09	39.09	19,400
09 May 2024	39.04	39.07	39.01	39.06	39.06	22,600
08 May 2024	39.01	39.03	39.01	39.03	39.03	4,300
07 May 2024	38.98	39.03	38.98	39.01	39.01	5,400
06 May 2024	38.97	39.02	38.97	38.97	38.97	9,900
03 May 2024	39.02	39.02	38.96	39.01	39.01	8,100
02 May 2024	38.97	39.00	38.97	38.99	38.99	8,700
01 May 2024	38.96	38.98	38.96	38.97	38.97	3,800
30 Apr 2024	38.96	38.99	38.96	38.97	38.97	6,600
29 Apr 2024	38.94	38.96	38.93	38.96	38.96	7,200
26 Apr 2024	38.96	38.96	38.95	38.96	38.96	10,400
26 Apr 2024	0.188 Dividend
25 Apr 2024	39.07	39.10	39.06	39.08	38.89	56,600
24 Apr 2024	39.10	39.32	39.07	39.07	38.88	150,800
23 Apr 2024	39.05	39.10	39.04	39.09	38.90	14,500
22 Apr 2024	39.09	39.10	39.04	39.04	38.85	12,100
19 Apr 2024	39.07	39.11	39.07	39.11	38.92	3,900
18 Apr 2024	39.08	39.08	39.01	39.07	38.88	32,500
17 Apr 2024	39.00	39.08	39.00	39.05	38.86	23,300
16 Apr 2024	38.99	39.05	38.98	39.02	38.83	70,900
15 Apr 2024	39.04	39.04	38.97	39.02	38.83	10,900
12 Apr 2024	38.99	39.01	38.98	38.99	38.80	4,800
11 Apr 2024	38.99	39.02	38.99	39.00	38.81	1,300
10 Apr 2024	38.99	38.99	38.96	38.96	38.77	5,100
09 Apr 2024	39.01	39.01	38.94	38.94	38.75	7,500
08 Apr 2024	38.95	38.98	38.95	38.97	38.79	3,500
05 Apr 2024	38.96	38.97	38.94	38.97	38.78	6,900
04 Apr 2024	38.98	38.98	38.96	38.96	38.77	4,100
03 Apr 2024	38.95	38.95	38.89	38.92	38.73	18,800
02 Apr 2024	38.95	38.95	38.89	38.89	38.70	22,200
01 Apr 2024	38.95	38.95	38.89	38.89	38.70	9,000
28 Mar 2024	38.88	38.95	38.86	38.95	38.76	10,700
27 Mar 2024	38.88	38.89	38.87	38.87	38.68	19,500
27 Mar 2024	0.199 Dividend
26 Mar 2024	39.08	39.09	39.03	39.07	38.68	7,300
25 Mar 2024	39.03	39.09	39.03	39.03	38.64	8,000
22 Mar 2024	39.05	39.10	39.02	39.07	38.68	16,100
21 Mar 2024	39.01	39.07	39.01	39.02	38.63	800
20 Mar 2024	38.98	39.04	38.92	39.01	38.62	5,800
19 Mar 2024	39.05	39.05	38.96	38.96	38.58	8,000
18 Mar 2024	39.05	39.05	39.00	39.01	38.63	3,700
15 Mar 2024	39.03	39.03	38.97	39.02	38.63	4,300
14 Mar 2024	39.01	39.02	38.96	38.99	38.61	4,800
13 Mar 2024	38.98	39.01	38.95	38.99	38.60	6,900
12 Mar 2024	39.00	39.00	38.94	38.96	38.58	6,200
11 Mar 2024	38.99	38.99	38.93	38.96	38.58	5,600
08 Mar 2024	38.95	38.98	38.92	38.97	38.59	5,200
07 Mar 2024	38.92	38.95	38.92	38.95	38.57	5,500
06 Mar 2024	38.90	38.95	38.89	38.92	38.54	8,600
05 Mar 2024	38.93	38.93	38.89	38.91	38.53	14,000
04 Mar 2024	38.94	38.94	38.76	38.86	38.48	35,200
01 Mar 2024	38.94	38.94	38.86	38.88	38.50	10,500
29 Feb 2024	38.91	38.91	38.85	38.88	38.50	14,400
28 Feb 2024	38.88	38.89	38.83	38.86	38.48	4,700
27 Feb 2024	38.89	38.89	38.83	38.86	38.48	8,100
27 Feb 2024	0.158 Dividend
26 Feb 2024	38.98	39.00	38.97	38.99	38.44	13,100
23 Feb 2024	38.99	39.00	38.96	38.98	38.44	12,100
22 Feb 2024	38.99	39.01	38.96	38.99	38.45	78,800
21 Feb 2024	39.02	39.02	38.97	38.97	38.43	9,900
20 Feb 2024	38.89	38.98	38.89	38.95	38.41	6,600
16 Feb 2024	38.99	38.99	38.93	38.94	38.40	43,300
15 Feb 2024	38.97	38.97	38.73	38.94	38.40	90,600
14 Feb 2024	38.99	38.99	38.82	38.98	38.44	23,500
13 Feb 2024	38.96	39.01	38.96	38.97	38.43	4,400
12 Feb 2024	39.00	39.00	38.96	38.97	38.43	22,700
09 Feb 2024	39.11	39.11	38.97	38.98	38.44	33,300
08 Feb 2024	39.01	39.01	38.95	38.96	38.41	161,700
07 Feb 2024	39.01	39.01	38.95	38.95	38.41	45,200
06 Feb 2024	38.95	39.00	38.95	38.98	38.44	13,000
05 Feb 2024	38.98	38.98	38.91	38.92	38.38	76,900
02 Feb 2024	38.93	38.99	38.93	38.97	38.43	13,600
01 Feb 2024	39.07	39.07	39.04	39.05	38.51	18,900
31 Jan 2024	38.98	39.04	38.98	39.03	38.49	5,500
30 Jan 2024	38.95	38.95	38.92	38.94	38.39	109,200
29 Jan 2024	38.98	38.98	38.95	38.95	38.41	4,700
29 Jan 2024	0.132 Dividend
26 Jan 2024	39.06	39.07	39.04	39.04	38.37	12,300
25 Jan 2024	39.08	39.11	39.05	39.08	38.40	34,600
24 Jan 2024	39.06	39.06	38.98	39.00	38.33	25,900
23 Jan 2024	39.03	39.03	38.93	38.95	38.28	83,900
22 Jan 2024	39.02	39.02	38.98	38.98	38.31	93,000
19 Jan 2024	38.95	38.97	38.92	38.97	38.30	17,600
18 Jan 2024	38.99	39.00	38.94	38.99	38.31	35,500
17 Jan 2024	38.95	38.97	38.95	38.97	38.30	4,000
16 Jan 2024	39.22	39.22	39.00	39.04	38.37	30,400
12 Jan 2024	39.10	39.11	39.04	39.08	38.41	15,800
11 Jan 2024	38.96	38.98	38.95	38.97	38.30	14,700
10 Jan 2024	38.97	38.98	38.93	38.93	38.26	3,200
09 Jan 2024	38.86	38.93	38.86	38.92	38.25	12,200
08 Jan 2024	38.84	38.93	38.84	38.92	38.25	19,100
05 Jan 2024	38.85	38.92	38.84	38.84	38.17	104,700
04 Jan 2024	38.88	38.90	38.83	38.83	38.16	11,100
03 Jan 2024	38.90	38.92	38.89	38.92	38.25	15,100
02 Jan 2024	38.92	38.93	38.90	38.91	38.24	4,000
29 Dec 2023	38.98	38.99	38.97	38.98	38.31	7,000
28 Dec 2023	38.98	38.98	38.92	38.92	38.25	133,800
28 Dec 2023	0.2 Dividend
27 Dec 2023	39.12	39.15	39.12	39.15	38.28	1,000
26 Dec 2023	39.04	39.10	38.99	38.99	38.12	20,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,698.54+179.24(+0.37%)

Best savings accounts that offer above inflation rates

Hartford Short Duration ETF (HSRT)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,698.54
+179.24(+0.37%)