Harbor Disciplined Bond ETF (AGGS)

AGGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	40.52	40.52	40.48	40.48	40.48	-0.10%	531
Jun 5, 2026	40.58	40.58	40.52	40.52	40.52	-0.39%	382
Jun 4, 2026	40.73	40.73	40.58	40.68	40.68	-0.01%	4,919
Jun 3, 2026	40.68	40.69	40.63	40.68	40.68	-	4,444
Jun 2, 2026	40.70	40.70	40.69	40.69	40.69	0.10%	2,388
Jun 1, 2026	40.65	40.65	40.65	40.65	40.65	0.01%	10
May 29, 2026	40.76	40.93	40.76	40.79	40.64	0.08%	6,520
May 28, 2026	40.79	40.79	40.76	40.76	40.61	0.14%	150
May 27, 2026	40.71	40.71	40.71	40.71	40.55	0.16%	39
May 26, 2026	40.64	40.64	40.64	40.64	40.49	0.24%	9
May 22, 2026	40.54	40.54	40.54	40.54	40.39	0.20%	46
May 21, 2026	40.46	40.46	40.46	40.46	40.31	0.08%	123
May 20, 2026	40.43	40.43	40.43	40.43	40.28	0.54%	242
May 19, 2026	40.23	40.26	40.19	40.21	40.06	-0.33%	2,023
May 18, 2026	40.35	40.35	40.35	40.35	40.20	-	61
May 15, 2026	40.36	40.39	40.35	40.35	40.20	-0.76%	716
May 14, 2026	40.66	40.66	40.66	40.66	40.51	0.17%	4
May 13, 2026	40.60	40.60	40.59	40.59	40.44	-0.02%	2,123
May 12, 2026	40.60	40.60	40.60	40.60	40.45	-0.34%	5
May 11, 2026	40.76	40.83	40.74	40.74	40.58	-0.12%	1,356
May 8, 2026	40.81	40.90	40.79	40.79	40.63	-0.02%	751
May 7, 2026	40.80	40.80	40.80	40.80	40.64	0.09%	337
May 6, 2026	40.78	40.84	40.73	40.76	40.61	0.43%	2,233
May 5, 2026	40.60	40.60	40.59	40.59	40.44	0.09%	563
May 4, 2026	40.61	40.61	40.55	40.55	40.40	-0.27%	680
May 1, 2026	40.70	40.77	40.66	40.66	40.51	0.19%	721
Apr 30, 2026	40.72	40.76	40.72	40.72	40.43	-0.01%	1,119
Apr 29, 2026	40.73	40.73	40.73	40.73	40.43	-0.32%	41
Apr 28, 2026	40.84	40.86	40.75	40.86	40.56	-0.13%	817
Apr 27, 2026	40.91	40.91	40.91	40.91	40.62	-0.15%	13
Apr 24, 2026	40.97	40.97	40.97	40.97	40.68	0.08%	301
Apr 23, 2026	40.94	40.94	40.94	40.94	40.65	-0.12%	308
Apr 22, 2026	40.99	40.99	40.99	40.99	40.70	0.09%	82
Apr 21, 2026	41.05	41.05	40.96	40.96	40.66	-0.32%	316
Apr 20, 2026	41.07	41.09	41.07	41.09	40.79	0.02%	323
Apr 17, 2026	41.05	41.08	41.05	41.08	40.78	0.33%	685
Apr 16, 2026	41.04	41.04	40.86	40.94	40.65	-0.12%	2,841
Apr 15, 2026	40.99	40.99	40.99	40.99	40.70	-0.07%	550
Apr 14, 2026	40.89	41.02	40.89	41.02	40.73	0.21%	578
Apr 13, 2026	40.91	40.93	40.91	40.93	40.64	0.18%	1,384
Apr 10, 2026	40.90	40.90	40.86	40.86	40.57	-0.18%	217
Apr 9, 2026	40.94	40.94	40.94	40.94	40.64	-	51
Apr 8, 2026	40.97	40.97	40.93	40.93	40.64	0.29%	421
Apr 7, 2026	40.73	40.82	40.73	40.82	40.52	0.06%	385
Apr 6, 2026	40.79	40.79	40.79	40.79	40.50	-0.10%	618
Apr 2, 2026	40.83	40.83	40.83	40.83	40.54	0.21%	24
Apr 1, 2026	40.76	40.76	40.74	40.74	40.45	0.07%	323
Mar 31, 2026	40.87	40.87	40.87	40.87	40.42	0.22%	223
Mar 30, 2026	40.80	40.80	40.78	40.78	40.34	0.58%	200
Mar 27, 2026	40.55	40.55	40.54	40.54	40.10	-0.14%	434

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.