Harbor Disciplined Bond ETF (AGGS)
NYSEARCA: AGGS · Real-Time Price · USD
40.57
+0.02 (0.05%)
At close: May 9, 2025, 4:00 PM
40.57
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
AGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.05% | - |
| May 8, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.47% | 19 |
| May 7, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | 0.23% | 2 |
| May 6, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.16% | 12 |
| May 5, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.20% | 60 |
| May 2, 2025 | 40.73 | 40.73 | 40.66 | 40.66 | 40.66 | -0.28% | 268 |
| May 1, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.77% | 264 |
| Apr 30, 2025 | 41.03 | 41.09 | 41.03 | 41.09 | 40.93 | 0.12% | 264 |
| Apr 29, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.89 | 0.11% | 761 |
| Apr 28, 2025 | 40.94 | 41.00 | 40.93 | 41.00 | 40.84 | 0.43% | 761 |
| Apr 25, 2025 | 40.79 | 40.83 | 40.79 | 40.83 | 40.67 | 0.42% | 1,721 |
| Apr 24, 2025 | 40.65 | 40.66 | 40.63 | 40.66 | 40.50 | 0.41% | 454 |
| Apr 23, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.33 | 0.24% | - |
| Apr 22, 2025 | 40.43 | 40.44 | 40.40 | 40.40 | 40.24 | 0.14% | 4,514 |
| Apr 21, 2025 | 40.45 | 40.45 | 40.34 | 40.34 | 40.18 | -0.51% | 407 |
| Apr 17, 2025 | 40.54 | 40.55 | 40.52 | 40.55 | 40.39 | -0.23% | 268 |
| Apr 16, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.48 | 0.26% | - |
| Apr 15, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.38 | 0.24% | - |
| Apr 14, 2025 | 40.39 | 40.44 | 40.39 | 40.44 | 40.28 | 0.40% | 149 |
| Apr 11, 2025 | 39.97 | 40.28 | 39.91 | 40.28 | 40.12 | -0.03% | 340 |
| Apr 10, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.13 | -1.01% | 2 |
| Apr 9, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.54 | 0.37% | 50 |
| Apr 8, 2025 | 40.80 | 40.80 | 40.55 | 40.55 | 40.39 | -0.82% | 265 |
| Apr 7, 2025 | 40.93 | 40.95 | 40.88 | 40.88 | 40.72 | -1.17% | 278 |
| Apr 4, 2025 | 41.46 | 41.46 | 41.36 | 41.36 | 41.20 | 0.08% | 307 |
| Apr 3, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.17 | 0.37% | 3 |
| Apr 2, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.02 | -0.01% | 2 |
| Apr 1, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.02 | -0.18% | 2 |
| Mar 31, 2025 | 41.19 | 41.26 | 41.19 | 41.26 | 40.93 | 0.24% | 307 |
| Mar 28, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.83 | 0.56% | 1 |
| Mar 27, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.60 | -0.10% | 1 |
| Mar 26, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.64 | -0.25% | 76 |
| Mar 25, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 40.74 | 0.04% | 68 |
| Mar 24, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.72 | -0.37% | 342 |
| Mar 21, 2025 | 41.21 | 41.21 | 41.20 | 41.20 | 40.88 | -0.05% | 275 |
| Mar 20, 2025 | 41.30 | 41.30 | 41.23 | 41.23 | 40.90 | 0.10% | 100 |
| Mar 19, 2025 | 41.11 | 41.19 | 41.11 | 41.19 | 40.86 | 0.15% | 302 |
| Mar 18, 2025 | 41.08 | 41.13 | 41.08 | 41.13 | 40.80 | 0.12% | 173 |
| Mar 17, 2025 | 41.17 | 41.17 | 41.08 | 41.08 | 40.75 | 0.12% | 668 |
| Mar 14, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 40.70 | 0.19% | 121 |
| Mar 13, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.62 | -0.13% | 104 |
| Mar 12, 2025 | 41.03 | 41.03 | 41.00 | 41.00 | 40.68 | -0.24% | 107 |
| Mar 11, 2025 | 41.28 | 41.28 | 41.10 | 41.10 | 40.77 | -0.41% | 201 |
| Mar 10, 2025 | 41.31 | 41.31 | 41.27 | 41.27 | 40.94 | 0.49% | 100 |
| Mar 7, 2025 | 41.19 | 41.19 | 41.07 | 41.07 | 40.74 | -0.19% | 120 |
| Mar 6, 2025 | 41.07 | 41.15 | 41.07 | 41.15 | 40.82 | -0.07% | 1,512 |
| Mar 5, 2025 | 41.26 | 41.26 | 41.17 | 41.17 | 40.85 | -0.35% | 101 |
| Mar 4, 2025 | 41.49 | 41.49 | 41.32 | 41.32 | 40.99 | -0.28% | 101 |
| Mar 3, 2025 | 41.36 | 41.43 | 41.36 | 41.43 | 41.10 | -0.07% | 101 |
| Feb 28, 2025 | 41.38 | 41.46 | 41.38 | 41.46 | 40.98 | 0.43% | 113 |