Harbor Disciplined Bond ETF (AGGS)
NYSEARCA: AGGS · Real-Time Price · USD
41.18
-0.05 (-0.11%)
At close: Mar 31, 2025, 3:45 PM
41.03
-0.15 (-0.36%)
Pre-market: Apr 2, 2025, 4:09 AM EDT
AGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.18% | 2 |
| Mar 31, 2025 | 41.19 | 41.26 | 41.19 | 41.26 | 41.09 | 0.24% | 307 |
| Mar 28, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.99 | 0.56% | 1 |
| Mar 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.76 | -0.10% | 1 |
| Mar 26, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.80 | -0.25% | 76 |
| Mar 25, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.90 | 0.04% | 68 |
| Mar 24, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.88 | -0.37% | 342 |
| Mar 21, 2025 | 41.21 | 41.21 | 41.20 | 41.20 | 41.04 | -0.05% | 275 |
| Mar 20, 2025 | 41.30 | 41.30 | 41.23 | 41.23 | 41.06 | 0.10% | 100 |
| Mar 19, 2025 | 41.11 | 41.19 | 41.11 | 41.19 | 41.02 | 0.15% | 302 |
| Mar 18, 2025 | 41.08 | 41.13 | 41.08 | 41.13 | 40.96 | 0.12% | 173 |
| Mar 17, 2025 | 41.17 | 41.17 | 41.08 | 41.08 | 40.91 | 0.12% | 668 |
| Mar 14, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.86 | 0.19% | 121 |
| Mar 13, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.78 | -0.13% | 104 |
| Mar 12, 2025 | 41.03 | 41.03 | 41.00 | 41.00 | 40.83 | -0.24% | 107 |
| Mar 11, 2025 | 41.28 | 41.28 | 41.10 | 41.10 | 40.93 | -0.41% | 201 |
| Mar 10, 2025 | 41.31 | 41.31 | 41.27 | 41.27 | 41.10 | 0.49% | 100 |
| Mar 7, 2025 | 41.19 | 41.19 | 41.07 | 41.07 | 40.90 | -0.19% | 120 |
| Mar 6, 2025 | 41.07 | 41.15 | 41.07 | 41.15 | 40.98 | -0.07% | 1,512 |
| Mar 5, 2025 | 41.26 | 41.26 | 41.17 | 41.17 | 41.01 | -0.35% | 101 |
| Mar 4, 2025 | 41.49 | 41.49 | 41.32 | 41.32 | 41.15 | -0.28% | 101 |
| Mar 3, 2025 | 41.36 | 41.43 | 41.36 | 41.43 | 41.26 | -0.07% | 101 |
| Feb 28, 2025 | 41.38 | 41.46 | 41.38 | 41.46 | 41.14 | 0.43% | 113 |
| Feb 27, 2025 | 41.29 | 41.29 | 41.28 | 41.28 | 40.97 | 0.01% | 100 |
| Feb 26, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 40.96 | 0.01% | 19 |
| Feb 25, 2025 | 41.25 | 41.27 | 41.25 | 41.27 | 40.96 | 0.58% | 112 |
| Feb 24, 2025 | 41.01 | 41.03 | 41.01 | 41.03 | 40.72 | 0.12% | 407 |
| Feb 21, 2025 | 40.86 | 40.98 | 40.86 | 40.98 | 40.67 | 0.41% | 891 |
| Feb 20, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.50 | 0.20% | 570 |
| Feb 19, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.42 | 0.09% | 570 |
| Feb 18, 2025 | 40.79 | 40.79 | 40.70 | 40.70 | 40.39 | -0.35% | 486 |
| Feb 14, 2025 | 40.88 | 40.88 | 40.84 | 40.84 | 40.53 | 0.49% | 154 |
| Feb 13, 2025 | 40.64 | 40.65 | 40.64 | 40.65 | 40.34 | 0.57% | 1,004 |
| Feb 12, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.11 | -0.64% | 6 |
| Feb 11, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.36 | -0.19% | 3 |
| Feb 10, 2025 | 40.81 | 40.81 | 40.75 | 40.75 | 40.44 | -0.03% | 103 |
| Feb 7, 2025 | 40.74 | 40.80 | 40.74 | 40.77 | 40.45 | -0.17% | 3,612 |
| Feb 6, 2025 | 40.88 | 40.88 | 40.84 | 40.84 | 40.52 | -0.17% | 104 |
| Feb 5, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.59 | 0.69% | 1 |
| Feb 4, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.32 | 0.08% | 1 |
| Feb 3, 2025 | 40.66 | 40.66 | 40.60 | 40.60 | 40.29 | -0.34% | 103 |
| Jan 31, 2025 | 40.85 | 40.85 | 40.71 | 40.73 | 40.24 | -0.19% | 678 |
| Jan 30, 2025 | 40.84 | 40.84 | 40.81 | 40.81 | 40.32 | 0.13% | 109 |
| Jan 29, 2025 | 40.77 | 40.77 | 40.76 | 40.76 | 40.27 | 0.11% | 162 |
| Jan 28, 2025 | 40.71 | 40.72 | 40.71 | 40.72 | 40.23 | -0.05% | 2,456 |
| Jan 27, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.24 | 0.44% | 477 |
| Jan 24, 2025 | 40.55 | 40.56 | 40.55 | 40.56 | 40.07 | 0.17% | 511 |
| Jan 23, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.00 | -0.22% | 2 |
| Jan 22, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.09 | -0.17% | 11 |
| Jan 21, 2025 | 40.67 | 40.67 | 40.65 | 40.65 | 40.16 | 0.27% | 253 |