Skip to main content

Harbor Active Small Cap ETF (NY: SMLL )

22.37 +0.35 (+1.58%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 22.32 22.44 22.32 22.37 4,658 +0.35(+1.58%)
Nov 07, 2024 22.05 22.05 22.02 22.02 248 +0.25(+1.13%)
Nov 06, 2024 21.62 21.78 21.62 21.78 841 +1.00(+4.82%)
Nov 05, 2024 20.78 20.78 20.78 20.78 0 +0.33(+1.64%)
Nov 04, 2024 20.44 20.44 20.44 20.44 6 +0.12(+0.59%)
Nov 01, 2024 20.32 20.32 20.32 20.32 100 +0.11(+0.53%)
Oct 31, 2024 20.26 20.29 20.21 20.21 523 -0.05(-0.26%)
Oct 30, 2024 20.20 20.27 20.20 20.27 1,278 +0.13(+0.62%)
Oct 29, 2024 20.14 20.14 20.14 20.14 0 -0.29(-1.40%)
Oct 28, 2024 20.46 20.46 19.93 20.43 252 +0.20(+0.98%)
Oct 25, 2024 20.37 20.38 20.23 20.23 202 -0.20(-0.96%)
Oct 24, 2024 20.24 20.44 20.24 20.42 543 +0.13(+0.66%)
Oct 23, 2024 20.34 20.34 20.29 20.29 905 -0.18(-0.88%)
Oct 22, 2024 20.47 20.47 20.47 20.47 84 -0.16(-0.78%)
Oct 21, 2024 20.74 20.74 20.63 20.63 554 -0.25(-1.17%)
Oct 18, 2024 20.85 20.91 20.85 20.88 1,962 +0.08(+0.39%)
Oct 17, 2024 20.70 20.82 20.70 20.80 625 -0.10(-0.48%)
Oct 16, 2024 20.90 20.90 20.90 20.90 70 +0.23(+1.09%)
Oct 15, 2024 20.57 21.09 20.57 20.67 1,469 +0.14(+0.66%)
Oct 14, 2024 20.42 20.55 20.42 20.53 1,440 +0.06(+0.32%)
Oct 11, 2024 20.47 20.47 20.47 20.47 100 +0.41(+2.06%)
Oct 10, 2024 20.06 20.06 20.06 20.06 77 -0.17(-0.85%)
Oct 09, 2024 20.25 20.36 20.23 20.23 12,250 -0.03(-0.15%)
Oct 08, 2024 20.22 20.35 20.22 20.26 20,935 +0.11(+0.56%)
Oct 07, 2024 20.13 20.14 20.13 20.14 102 -0.23(-1.12%)
Oct 04, 2024 20.30 20.37 20.23 20.37 605 +0.23(+1.12%)
Oct 03, 2024 20.12 20.15 20.12 20.15 201 -0.07(-0.36%)
Oct 02, 2024 20.25 20.25 20.22 20.22 500 -0.12(-0.58%)
Oct 01, 2024 20.33 20.34 20.25 20.34 541 -0.14(-0.69%)
Sep 30, 2024 20.51 20.51 20.44 20.48 362 +0.01(+0.07%)
Sep 27, 2024 20.57 20.57 20.47 20.47 259 +0.12(+0.61%)
Sep 26, 2024 20.44 20.44 20.34 20.34 1,085 +0.05(+0.27%)
Sep 25, 2024 20.40 20.70 20.29 20.29 3,344 -0.22(-1.09%)
Sep 24, 2024 20.51 20.51 20.51 20.51 34 +0.05(+0.22%)
Sep 23, 2024 20.47 20.49 20.45 20.47 1,773 -0.21(-1.03%)
Sep 20, 2024 20.52 20.68 20.52 20.68 3,081 +0.07(+0.36%)
Sep 19, 2024 20.54 20.64 20.54 20.61 3,815 +0.37(+1.84%)
Sep 18, 2024 20.31 20.31 20.22 20.23 1,911 -0.01(-0.04%)
Sep 17, 2024 20.28 20.32 20.24 20.24 1,335 +0.22(+1.09%)
Sep 16, 2024 20.03 20.03 19.99 20.02 459 +0.14(+0.70%)
Sep 13, 2024 19.81 19.91 19.81 19.88 4,415 +0.36(+1.85%)
Sep 12, 2024 19.34 19.52 19.34 19.52 1,624 +0.20(+1.04%)
Sep 11, 2024 19.02 19.32 19.01 19.32 3,149 +0.10(+0.51%)
Sep 10, 2024 19.19 19.22 19.11 19.22 993 -0.04(-0.20%)
Sep 09, 2024 19.29 19.30 19.26 19.26 1,015 +0.14(+0.75%)
Sep 06, 2024 19.49 19.49 19.08 19.12 1,090 -0.15(-0.79%)
Sep 05, 2024 19.42 19.46 19.26 19.27 6,650 -0.14(-0.70%)
Sep 04, 2024 19.44 19.44 19.36 19.40 22,272 -0.03(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.