Harbor Disciplined Bond ETF (AGGS)
NYSEARCA: AGGS · Real-Time Price · USD
41.46
-0.03 (-0.06%)
Oct 25, 2024, 2:24 PM EDT - Market closed
AGGS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 41.50 | 41.56 | 41.49 | 41.49 | 41.49 | 0.21% | 4,816 |
Oct 23, 2024 | 41.38 | 41.40 | 41.38 | 41.40 | 41.40 | -0.23% | 317 |
Oct 22, 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.06% | 5 |
Oct 21, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -0.66% | 2 |
Oct 18, 2024 | 41.81 | 41.81 | 41.79 | 41.79 | 41.79 | 0.10% | 100 |
Oct 17, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.46% | 2 |
Oct 16, 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.14% | 100 |
Oct 15, 2024 | 41.85 | 41.89 | 41.85 | 41.89 | 41.89 | 0.38% | 100 |
Oct 14, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.05% | 261 |
Oct 11, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.03% | 2 |
Oct 10, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -0.07% | 2 |
Oct 9, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.25% | 4 |
Oct 8, 2024 | 41.86 | 41.87 | 41.86 | 41.87 | 41.87 | 0.10% | 179 |
Oct 7, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | -0.35% | 6 |
Oct 4, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | -0.62% | 5 |
Oct 3, 2024 | 42.30 | 42.30 | 42.23 | 42.23 | 42.23 | -0.34% | 377 |
Oct 2, 2024 | 42.40 | 42.40 | 42.38 | 42.38 | 42.38 | -0.20% | 122 |
Oct 1, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | -0.13% | 2 |
Sep 30, 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 42.37 | -0.14% | 2 |
Sep 27, 2024 | 42.60 | 42.61 | 42.57 | 42.57 | 42.43 | 0.23% | 355 |
Sep 26, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.33 | - | 6 |
Sep 25, 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.33 | -0.33% | 6 |
Sep 24, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.47 | 0.08% | - |
Sep 23, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.44 | -0.07% | - |
Sep 20, 2024 | 42.63 | 42.63 | 42.61 | 42.61 | 42.47 | -0.03% | 102 |
Sep 19, 2024 | 42.64 | 42.64 | 42.62 | 42.63 | 42.48 | -0.01% | 301 |
Sep 18, 2024 | 42.74 | 42.74 | 42.63 | 42.63 | 42.49 | -0.30% | 102 |
Sep 17, 2024 | 42.76 | 42.76 | 42.76 | 42.76 | 42.61 | -0.14% | 1,702 |
Sep 16, 2024 | 42.83 | 42.83 | 42.81 | 42.82 | 42.67 | 0.31% | 1,702 |
Sep 13, 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.54 | 0.20% | 2 |
Sep 12, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.45 | -0.13% | 2 |
Sep 11, 2024 | 42.72 | 42.72 | 42.66 | 42.66 | 42.51 | 0.02% | 802 |
Sep 10, 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.50 | 0.27% | 2 |
Sep 9, 2024 | 42.56 | 42.56 | 42.53 | 42.53 | 42.39 | 0.16% | 143 |
Sep 6, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.32 | 0.12% | 1 |
Sep 5, 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.27 | 0.22% | 340 |
Sep 4, 2024 | 42.28 | 42.32 | 42.26 | 42.32 | 42.17 | 0.48% | 340 |
Sep 3, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.97 | -0.01% | 2 |
Aug 30, 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 41.81 | -0.21% | 1 |
Aug 29, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.90 | -0.10% | 182 |
Aug 28, 2024 | 42.29 | 42.29 | 42.25 | 42.25 | 41.94 | -0.11% | 182 |
Aug 27, 2024 | 42.22 | 42.31 | 42.22 | 42.30 | 41.99 | -0.03% | 1,620 |
Aug 26, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.00 | -0.02% | - |
Aug 23, 2024 | 42.33 | 42.34 | 42.32 | 42.32 | 42.01 | 0.40% | 844 |
Aug 22, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.84 | -0.36% | - |
Aug 21, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 41.99 | 0.22% | 3 |
Aug 20, 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 41.90 | 0.26% | 3 |
Aug 19, 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 41.79 | 0.19% | - |
Aug 16, 2024 | 41.95 | 42.02 | 41.95 | 42.02 | 41.71 | 0.22% | 147 |
Aug 15, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.62 | -0.39% | 2 |
Aug 14, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 41.78 | 0.20% | 4 |
Aug 13, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 41.70 | 0.29% | 15 |
Aug 12, 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 41.58 | 0.19% | - |
Aug 9, 2024 | 41.82 | 41.82 | 41.81 | 41.81 | 41.50 | 0.35% | 1,001 |
Aug 8, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.36 | -0.16% | 1 |
Aug 7, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.42 | -0.29% | 1 |
Aug 6, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.55 | -0.70% | 1 |
Aug 5, 2024 | 42.31 | 42.34 | 42.15 | 42.15 | 41.84 | -0.01% | 425 |
Aug 2, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.84 | 1.16% | - |
Aug 1, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.36 | 0.01% | - |
Jul 31, 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.19 | 0.64% | - |
Jul 30, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 40.93 | 0.07% | - |
Jul 29, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 40.90 | 0.16% | - |
Jul 26, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 40.83 | 0.40% | 2 |
Jul 25, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 40.67 | 0.13% | 2 |
Jul 24, 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 40.62 | -0.37% | 1 |
Jul 23, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.77 | - | 2 |
Jul 22, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 40.77 | -0.03% | 2 |
Jul 19, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.78 | -0.24% | - |
Jul 18, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 40.88 | -0.26% | 107 |
Jul 17, 2024 | 41.48 | 41.48 | 41.46 | 41.46 | 40.98 | 0.04% | 107 |
Jul 16, 2024 | 41.44 | 41.44 | 41.44 | 41.44 | 40.97 | 0.39% | 86 |
Jul 15, 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 40.81 | -0.25% | 26 |
Jul 12, 2024 | 41.41 | 41.41 | 41.38 | 41.38 | 40.91 | 0.26% | 161 |
Jul 11, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.80 | 0.47% | 2,062 |
Jul 10, 2024 | 41.06 | 41.08 | 41.06 | 41.08 | 40.61 | 0.10% | 2,062 |
Jul 9, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.57 | -0.12% | 1 |
Jul 8, 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 40.62 | 0.06% | 1 |
Jul 5, 2024 | 41.00 | 41.06 | 41.00 | 41.06 | 40.60 | 0.48% | 202 |
Jul 3, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.40 | 0.50% | 6 |
Jul 2, 2024 | 40.67 | 40.75 | 40.67 | 40.67 | 40.20 | 0.31% | 2,002 |
Jul 1, 2024 | 40.56 | 40.56 | 40.54 | 40.54 | 40.08 | -0.97% | 625 |
Jun 28, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.31 | -0.41% | 2 |
Jun 27, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.48 | 0.15% | 1 |
Jun 26, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.42 | -0.47% | 2 |
Jun 25, 2024 | 41.20 | 41.24 | 41.20 | 41.24 | 40.61 | 0.03% | 120 |
Jun 24, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 40.60 | 0.09% | - |
Jun 21, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.56 | - | 271 |
Jun 20, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.56 | -0.19% | 4 |
Jun 18, 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 40.64 | 0.38% | 1 |
Jun 17, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 40.48 | -0.35% | - |
Jun 14, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 40.63 | 0.13% | 6 |
Jun 13, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.57 | 0.52% | - |
Jun 12, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.36 | 0.42% | 86 |
Jun 11, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.20 | 0.38% | 2 |
Jun 10, 2024 | 40.66 | 40.66 | 40.66 | 40.66 | 40.04 | -0.15% | 2 |
Jun 7, 2024 | 40.77 | 40.77 | 40.72 | 40.72 | 40.11 | -0.78% | 480 |
Jun 6, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.42 | 0.02% | 2 |
Jun 5, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.41 | 0.25% | 5 |
Jun 4, 2024 | 40.94 | 40.94 | 40.94 | 40.94 | 40.31 | 0.45% | - |