Harbor Disciplined Bond ETF (AGGS)
NYSEARCA: AGGS · Real-Time Price · USD
41.04
-0.07 (-0.16%)
Jun 27, 2025, 4:00 PM - Market closed
AGGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 41.05 | 41.05 | 41.04 | 41.04 | 41.04 | -0.17% | 912 |
| Jun 26, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.26% | 3 |
| Jun 25, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.02% | 3 |
| Jun 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.33% | 3 |
| Jun 23, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.26% | 147 |
| Jun 20, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.07% | 118 |
| Jun 18, 2025 | 40.78 | 40.78 | 40.73 | 40.73 | 40.73 | 0.09% | 122 |
| Jun 17, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.30% | 3 |
| Jun 16, 2025 | 40.77 | 40.77 | 40.57 | 40.57 | 40.57 | -0.11% | 1,068 |
| Jun 13, 2025 | 40.65 | 40.65 | 40.62 | 40.62 | 40.62 | -0.40% | 112 |
| Jun 12, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.35% | 1 |
| Jun 11, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | 0.30% | 28 |
| Jun 10, 2025 | 40.53 | 40.53 | 40.52 | 40.52 | 40.52 | 0.20% | 1,062 |
| Jun 9, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.12% | 3 |
| Jun 6, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -0.51% | 91 |
| Jun 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.15% | 8 |
| Jun 4, 2025 | 40.56 | 40.66 | 40.56 | 40.66 | 40.66 | 0.56% | 960 |
| Jun 3, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.08% | 62 |
| Jun 2, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.69% | 75 |
| May 30, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.50 | 0.08% | 4 |
| May 29, 2025 | 40.64 | 40.66 | 40.64 | 40.65 | 40.47 | 0.39% | 571 |
| May 28, 2025 | 40.52 | 40.52 | 40.49 | 40.49 | 40.31 | -0.17% | 207 |
| May 27, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.38 | 0.46% | - |
| May 23, 2025 | 40.39 | 40.39 | 40.34 | 40.38 | 40.20 | 0.19% | 1,240 |
| May 22, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | 0.22% | 2 |
| May 21, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.03 | -0.64% | 74 |
| May 20, 2025 | 40.49 | 40.49 | 40.47 | 40.47 | 40.29 | -0.18% | 300 |
| May 19, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.37 | -0.04% | - |
| May 16, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.38 | 0.12% | 37 |
| May 15, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.33 | 0.52% | 4 |
| May 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.12 | -0.26% | 17 |
| May 13, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.23 | -0.16% | 17 |
| May 12, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.29 | -0.25% | 2 |
| May 9, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.39 | 0.05% | - |
| May 8, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.37 | -0.47% | 19 |
| May 7, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.56 | 0.23% | 2 |
| May 6, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.47 | 0.16% | 12 |
| May 5, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.40 | -0.20% | 60 |
| May 2, 2025 | 40.73 | 40.73 | 40.66 | 40.66 | 40.48 | -0.28% | 268 |
| May 1, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.60 | -0.77% | 264 |
| Apr 30, 2025 | 41.03 | 41.09 | 41.03 | 41.09 | 40.75 | 0.12% | 264 |
| Apr 29, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 40.71 | 0.11% | 761 |
| Apr 28, 2025 | 40.94 | 41.00 | 40.93 | 41.00 | 40.66 | 0.43% | 761 |
| Apr 25, 2025 | 40.79 | 40.83 | 40.79 | 40.83 | 40.49 | 0.42% | 1,721 |
| Apr 24, 2025 | 40.65 | 40.66 | 40.63 | 40.66 | 40.32 | 0.41% | 454 |
| Apr 23, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.16 | 0.24% | - |
| Apr 22, 2025 | 40.43 | 40.44 | 40.40 | 40.40 | 40.06 | 0.14% | 4,514 |
| Apr 21, 2025 | 40.45 | 40.45 | 40.34 | 40.34 | 40.01 | -0.51% | 407 |
| Apr 17, 2025 | 40.54 | 40.55 | 40.52 | 40.55 | 40.21 | -0.23% | 268 |
| Apr 16, 2025 | 40.64 | 40.64 | 40.64 | 40.64 | 40.30 | 0.26% | - |