Harbor AlphaEdge Next Generation REITs ETF (AREA)
NYSEARCA: AREA · Real-Time Price · USD
18.26
0.00 (0.00%)
Jun 16, 2025, 8:00 PM - Market open
AREA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.28% | - |
| Jun 13, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.29% | 4 |
| Jun 12, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.22% | 1 |
| Jun 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.51% | 15 |
| Jun 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.97% | 7 |
| Jun 9, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.20% | 3 |
| Jun 6, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.62% | 53 |
| Jun 5, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.02% | - |
| Jun 4, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.12% | 99 |
| Jun 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.09% | 99 |
| Jun 2, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.37% | 32 |
| May 30, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.37% | 11 |
| May 29, 2025 | 18.16 | 18.21 | 18.16 | 18.21 | 18.21 | 0.69% | 119 |
| May 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.47% | - |
| May 27, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 2.12% | 24 |
| May 23, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.19% | 3 |
| May 22, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.35% | 8 |
| May 21, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -2.73% | 10 |
| May 20, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.66% | 2 |
| May 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.08% | 1 |
| May 16, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 1.35% | 17 |
| May 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.58% | 16 |
| May 14, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.29% | 615 |
| May 13, 2025 | 18.27 | 18.27 | 18.15 | 18.16 | 18.16 | -0.67% | 615 |
| May 12, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.69% | 3 |
| May 9, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.02% | 88 |
| May 8, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.03% | - |
| May 7, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.34% | 4 |
| May 6, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.56% | 20 |
| May 5, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.48% | 20 |
| May 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.61% | 14 |
| May 1, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.44% | 142 |
| Apr 30, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.01% | - |
| Apr 29, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.56% | 3 |
| Apr 28, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.96% | 3 |
| Apr 25, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.58% | 8 |
| Apr 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.25% | 6 |
| Apr 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.58% | - |
| Apr 22, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.76% | 9 |
| Apr 21, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -1.80% | 2 |
| Apr 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.47% | 2 |
| Apr 16, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.38% | 3 |
| Apr 15, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.05% | 14 |
| Apr 14, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.52% | 12 |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.75% | 39 |
| Apr 10, 2025 | 17.29 | 17.29 | 17.05 | 17.05 | 17.05 | -1.88% | 300 |
| Apr 9, 2025 | 16.69 | 17.38 | 16.69 | 17.38 | 17.38 | 5.99% | 506 |
| Apr 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.74% | 7 |
| Apr 7, 2025 | 16.82 | 16.86 | 16.82 | 16.86 | 16.86 | -3.01% | 128 |
| Apr 4, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -4.07% | 34 |