Harbor Disciplined Bond ETF (AGGS)
NYSEARCA: AGGS · Real-Time Price · USD
41.54
-0.07 (-0.17%)
At close: Dec 5, 2025, 4:00 PM EST
41.54
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
AGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | - | -0.17% | 35 |
| Dec 4, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.12% | 45 |
| Dec 3, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.16% | 35 |
| Dec 2, 2025 | 41.53 | 41.59 | 41.53 | 41.59 | 41.59 | -0.31% | 905 |
| Dec 1, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.55 | -0.41% | 363 |
| Nov 28, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.72 | -0.18% | 22 |
| Nov 26, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.79 | 0.22% | 1,453 |
| Nov 25, 2025 | 41.83 | 41.88 | 41.75 | 41.88 | 41.70 | 0.17% | 781 |
| Nov 24, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.63 | 0.20% | 60 |
| Nov 21, 2025 | 41.72 | 41.72 | 41.61 | 41.72 | 41.55 | 0.07% | 981 |
| Nov 20, 2025 | 41.63 | 41.72 | 41.61 | 41.69 | 41.52 | 0.29% | 5,643 |
| Nov 19, 2025 | 41.63 | 41.63 | 41.57 | 41.57 | 41.40 | -0.05% | 285 |
| Nov 18, 2025 | 41.75 | 41.75 | 41.57 | 41.59 | 41.42 | 0.07% | 7,883 |
| Nov 17, 2025 | 41.58 | 41.58 | 41.48 | 41.56 | 41.39 | 0.01% | 2,367 |
| Nov 14, 2025 | 41.65 | 41.65 | 41.56 | 41.56 | 41.38 | -0.24% | 880 |
| Nov 13, 2025 | 41.66 | 41.74 | 41.66 | 41.66 | 41.48 | -0.21% | 868 |
| Nov 12, 2025 | 41.72 | 41.77 | 41.72 | 41.74 | 41.57 | 0.07% | 5,371 |
| Nov 11, 2025 | 41.70 | 41.79 | 41.70 | 41.71 | 41.54 | 0.20% | 1,026 |
| Nov 10, 2025 | 41.62 | 41.73 | 41.62 | 41.63 | 41.45 | -0.13% | 4,026 |
| Nov 7, 2025 | 41.65 | 41.72 | 41.65 | 41.68 | 41.51 | 0.07% | 1,505 |
| Nov 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.48 | 0.25% | 1,065 |
| Nov 5, 2025 | 41.56 | 41.56 | 41.54 | 41.55 | 41.38 | -0.30% | 2,516 |
| Nov 4, 2025 | 41.67 | 41.68 | 41.67 | 41.67 | 41.50 | -0.27% | 1,536 |
| Nov 3, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.43 | -0.21% | 192 |
| Oct 31, 2025 | 41.87 | 41.89 | 41.86 | 41.87 | 41.52 | 0.05% | 3,046 |
| Oct 30, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.50 | -0.22% | 66 |
| Oct 29, 2025 | 42.03 | 42.03 | 41.95 | 41.95 | 41.59 | -0.40% | 122 |
| Oct 28, 2025 | 42.14 | 42.14 | 42.10 | 42.12 | 41.76 | 0.10% | 2,327 |
| Oct 27, 2025 | 42.01 | 42.08 | 42.01 | 42.08 | 41.72 | 0.07% | 1,417 |
| Oct 24, 2025 | 42.06 | 42.06 | 42.05 | 42.05 | 41.69 | 0.05% | 560 |
| Oct 23, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.67 | -0.15% | 165 |
| Oct 22, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 41.73 | 0.02% | 178 |
| Oct 21, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 41.72 | 0.17% | 35 |
| Oct 20, 2025 | 41.99 | 42.03 | 41.99 | 42.01 | 41.65 | 0.07% | 1,489 |
| Oct 17, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.62 | -0.02% | 1,027 |
| Oct 16, 2025 | 41.89 | 41.99 | 41.87 | 41.99 | 41.63 | 0.30% | 1,031 |
| Oct 15, 2025 | 41.86 | 41.86 | 41.86 | 41.86 | 41.51 | -0.04% | 432 |
| Oct 14, 2025 | 41.82 | 41.89 | 41.82 | 41.88 | 41.53 | 0.24% | 670 |
| Oct 13, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.43 | 0.08% | 97 |
| Oct 10, 2025 | 41.78 | 41.78 | 41.75 | 41.75 | 41.39 | 0.36% | 1,259 |
| Oct 9, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.25 | -0.10% | 182 |
| Oct 8, 2025 | 41.65 | 41.65 | 41.64 | 41.64 | 41.29 | 0.01% | 234 |
| Oct 7, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.28 | 0.14% | 13 |
| Oct 6, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.22 | -0.22% | 13 |
| Oct 3, 2025 | 41.67 | 41.68 | 41.66 | 41.66 | 41.31 | -0.12% | 588 |
| Oct 2, 2025 | 41.67 | 41.71 | 41.67 | 41.71 | 41.36 | 0.19% | 239 |
| Oct 1, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.28 | -0.07% | 2,671 |
| Sep 30, 2025 | 41.72 | 41.72 | 41.65 | 41.66 | 41.16 | -0.02% | 635 |
| Sep 29, 2025 | 41.68 | 41.70 | 41.66 | 41.67 | 41.17 | 0.28% | 501 |
| Sep 26, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.06 | -0.01% | 80 |