Harbor AlphaEdge Small Cap Earners ETF (EBIT)
NYSEARCA: EBIT · Real-Time Price · USD
31.53
-0.71 (-2.21%)
At close: Feb 21, 2025, 2:45 PM
31.49
-0.04 (-0.11%)
After-hours: Feb 21, 2025, 2:45 PM EST
EBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 32.13 | 32.13 | 31.49 | 31.53 | 31.53 | -2.21% | 6,368 |
| Feb 20, 2025 | 32.13 | 32.24 | 32.13 | 32.24 | 32.24 | -0.82% | 811 |
| Feb 19, 2025 | 32.50 | 32.50 | 32.43 | 32.50 | 32.50 | -0.39% | 1,061 |
| Feb 18, 2025 | 32.63 | 32.63 | 32.62 | 32.63 | 32.63 | 0.39% | 838 |
| Feb 14, 2025 | 32.70 | 32.70 | 32.49 | 32.50 | 32.50 | 0.04% | 1,666 |
| Feb 13, 2025 | 32.30 | 32.49 | 32.30 | 32.49 | 32.49 | 0.58% | 324 |
| Feb 12, 2025 | 31.99 | 32.37 | 31.99 | 32.30 | 32.30 | -1.58% | 1,570 |
| Feb 11, 2025 | 32.76 | 32.82 | 32.76 | 32.82 | 32.82 | 0.55% | 673 |
| Feb 10, 2025 | 32.58 | 32.69 | 32.44 | 32.64 | 32.64 | 0.48% | 1,830 |
| Feb 7, 2025 | 32.68 | 32.68 | 32.49 | 32.49 | 32.49 | -1.20% | 738 |
| Feb 6, 2025 | 32.96 | 32.98 | 32.81 | 32.88 | 32.88 | -0.17% | 1,058 |
| Feb 5, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.68% | 148 |
| Feb 4, 2025 | 32.47 | 32.77 | 32.47 | 32.72 | 32.72 | 1.29% | 5,257 |
| Feb 3, 2025 | 32.01 | 32.42 | 32.01 | 32.30 | 32.30 | -1.46% | 3,689 |
| Jan 31, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | -1.24% | 95 |
| Jan 30, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.76% | 193 |
| Jan 29, 2025 | 32.86 | 32.94 | 32.86 | 32.94 | 32.94 | -0.13% | 342 |
| Jan 28, 2025 | 33.00 | 33.00 | 32.99 | 32.99 | 32.99 | -0.34% | 1,417 |
| Jan 27, 2025 | 33.11 | 33.11 | 33.10 | 33.10 | 33.10 | 0.15% | 1,313 |
| Jan 24, 2025 | 32.99 | 33.08 | 32.99 | 33.05 | 33.05 | 0.29% | 616 |
| Jan 23, 2025 | 33.18 | 33.18 | 32.79 | 32.95 | 32.95 | -0.08% | 2,373 |
| Jan 22, 2025 | 33.16 | 33.16 | 32.98 | 32.98 | 32.98 | -1.05% | 3,314 |
| Jan 21, 2025 | 33.19 | 33.33 | 33.19 | 33.33 | 33.33 | 1.09% | 714 |
| Jan 17, 2025 | 33.08 | 33.08 | 32.85 | 32.97 | 32.97 | 0.48% | 31,706 |
| Jan 16, 2025 | 32.81 | 32.81 | 32.68 | 32.81 | 32.81 | 0.20% | 3,320 |
| Jan 15, 2025 | 32.80 | 32.81 | 32.55 | 32.75 | 32.75 | 1.97% | 1,761 |
| Jan 14, 2025 | 31.83 | 32.11 | 31.83 | 32.11 | 32.11 | 1.84% | 675 |
| Jan 13, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.96% | 252 |
| Jan 10, 2025 | 31.67 | 31.67 | 31.11 | 31.23 | 31.23 | -1.86% | 1,128 |
| Jan 8, 2025 | 31.47 | 31.83 | 31.47 | 31.83 | 31.83 | -0.12% | 1,019 |
| Jan 7, 2025 | 31.76 | 31.88 | 31.70 | 31.86 | 31.86 | -0.72% | 3,580 |
| Jan 6, 2025 | 32.46 | 32.46 | 32.09 | 32.09 | 32.09 | -0.39% | 323 |
| Jan 3, 2025 | 31.73 | 32.22 | 31.73 | 32.22 | 32.22 | 0.99% | 1,263 |
| Jan 2, 2025 | 32.31 | 32.31 | 31.90 | 31.90 | 31.90 | -0.44% | 1,237 |
| Dec 31, 2024 | 31.85 | 32.09 | 31.85 | 32.04 | 32.04 | 0.36% | 1,202 |
| Dec 30, 2024 | 31.95 | 32.00 | 31.81 | 31.93 | 31.93 | -0.21% | 2,358 |
| Dec 27, 2024 | 32.25 | 32.26 | 31.97 | 32.00 | 32.00 | -1.27% | 2,530 |
| Dec 26, 2024 | 32.30 | 32.41 | 32.25 | 32.41 | 32.41 | 0.74% | 462 |
| Dec 24, 2024 | 31.94 | 32.17 | 31.94 | 32.17 | 32.17 | 1.02% | 20,381 |
| Dec 23, 2024 | 31.73 | 31.85 | 31.73 | 31.85 | 31.85 | -0.21% | 454 |
| Dec 20, 2024 | 32.19 | 32.19 | 31.91 | 31.91 | 31.91 | -1.81% | 11,451 |
| Dec 19, 2024 | 33.18 | 33.18 | 32.50 | 32.50 | 31.73 | -0.61% | 3,899 |
| Dec 18, 2024 | 34.18 | 34.18 | 32.70 | 32.70 | 31.93 | -4.08% | 1,272 |
| Dec 17, 2024 | 34.07 | 34.09 | 34.05 | 34.09 | 33.29 | -1.46% | 1,113 |
| Dec 16, 2024 | 34.53 | 34.68 | 34.53 | 34.60 | 33.78 | -0.19% | 1,715 |
| Dec 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 33.85 | -0.68% | 203 |
| Dec 12, 2024 | 35.00 | 35.00 | 34.90 | 34.90 | 34.08 | -0.99% | 2,032 |
| Dec 11, 2024 | 35.40 | 35.40 | 35.15 | 35.25 | 34.42 | 0.59% | 2,721 |
| Dec 10, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 34.22 | -0.37% | 192 |
| Dec 9, 2024 | 35.22 | 35.44 | 35.16 | 35.17 | 34.34 | -0.17% | 3,919 |
| Dec 6, 2024 | 35.22 | 35.25 | 35.13 | 35.23 | 34.40 | -0.14% | 1,825 |
| Dec 5, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.45 | -1.10% | 47 |
| Dec 4, 2024 | 35.46 | 35.78 | 35.46 | 35.67 | 34.83 | 0.08% | 1,903 |
| Dec 3, 2024 | 35.60 | 35.64 | 35.60 | 35.64 | 34.80 | -0.81% | 329 |
| Dec 2, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.09 | 0.20% | 218 |
| Nov 29, 2024 | 35.85 | 35.86 | 35.85 | 35.86 | 35.02 | 0.10% | 309 |
| Nov 27, 2024 | 36.20 | 36.20 | 35.83 | 35.83 | 34.98 | -0.04% | 2,063 |
| Nov 26, 2024 | 36.21 | 36.21 | 35.84 | 35.84 | 35.00 | -1.36% | 2,691 |
| Nov 25, 2024 | 36.89 | 36.89 | 36.15 | 36.34 | 35.48 | 2.15% | 2,637 |
| Nov 22, 2024 | 35.30 | 35.57 | 35.30 | 35.57 | 34.74 | 1.72% | 801 |
| Nov 21, 2024 | 34.77 | 35.10 | 34.62 | 34.97 | 34.15 | 1.60% | 9,187 |
| Nov 20, 2024 | 34.26 | 34.42 | 34.26 | 34.42 | 33.61 | -0.09% | 1,108 |
| Nov 19, 2024 | 33.92 | 34.45 | 33.92 | 34.45 | 33.64 | -0.49% | 2,062 |
| Nov 18, 2024 | 34.31 | 34.68 | 34.31 | 34.62 | 33.80 | 0.51% | 2,240 |
| Nov 15, 2024 | 34.76 | 34.79 | 34.35 | 34.44 | 33.63 | -0.70% | 1,109 |
| Nov 14, 2024 | 34.96 | 34.97 | 34.66 | 34.69 | 33.87 | -0.78% | 960 |
| Nov 13, 2024 | 35.26 | 35.41 | 34.96 | 34.96 | 34.13 | -0.67% | 1,725 |
| Nov 12, 2024 | 35.70 | 35.70 | 35.19 | 35.19 | 34.37 | -1.51% | 1,705 |
| Nov 11, 2024 | 35.77 | 35.82 | 35.62 | 35.73 | 34.89 | 1.51% | 4,254 |
| Nov 8, 2024 | 35.25 | 35.25 | 34.99 | 35.20 | 34.37 | 0.10% | 1,238 |
| Nov 7, 2024 | 35.60 | 35.60 | 35.14 | 35.16 | 34.34 | -0.87% | 2,120 |
| Nov 6, 2024 | 35.52 | 35.54 | 35.47 | 35.47 | 34.64 | 6.50% | 901 |
| Nov 5, 2024 | 32.99 | 33.31 | 32.99 | 33.31 | 32.52 | 1.85% | 3,225 |
| Nov 4, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 31.93 | 0.41% | 309 |
| Nov 1, 2024 | 32.94 | 32.95 | 32.57 | 32.57 | 31.80 | -0.74% | 1,012 |
| Oct 31, 2024 | 33.33 | 33.33 | 32.81 | 32.81 | 32.04 | -1.34% | 3,227 |
| Oct 30, 2024 | 33.14 | 33.26 | 33.14 | 33.26 | 32.47 | 0.57% | 996 |
| Oct 29, 2024 | 33.07 | 33.09 | 33.03 | 33.07 | 32.29 | -0.78% | 2,203 |
| Oct 28, 2024 | 33.12 | 33.39 | 33.12 | 33.33 | 32.54 | 1.35% | 26,988 |
| Oct 25, 2024 | 33.38 | 33.38 | 32.88 | 32.88 | 32.11 | -0.43% | 6,936 |
| Oct 24, 2024 | 32.96 | 33.04 | 32.79 | 33.02 | 32.25 | 0.47% | 8,020 |
| Oct 23, 2024 | 32.77 | 32.87 | 32.74 | 32.87 | 32.10 | -0.78% | 486 |
| Oct 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.35 | -0.31% | 656 |
| Oct 21, 2024 | 33.42 | 33.42 | 33.23 | 33.23 | 32.45 | -2.16% | 656 |
| Oct 18, 2024 | 33.94 | 33.97 | 33.94 | 33.97 | 33.17 | -0.48% | 801 |
| Oct 17, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 33.32 | 0.06% | 39 |
| Oct 16, 2024 | 34.10 | 34.11 | 34.10 | 34.11 | 33.31 | 1.64% | 100 |
| Oct 15, 2024 | 33.95 | 33.95 | 33.56 | 33.56 | 32.77 | -0.11% | 787 |
| Oct 14, 2024 | 33.59 | 33.60 | 33.59 | 33.60 | 32.81 | 0.37% | 397 |
| Oct 11, 2024 | 33.38 | 33.47 | 33.37 | 33.47 | 32.69 | 1.81% | 1,540 |
| Oct 10, 2024 | 32.77 | 32.88 | 32.77 | 32.88 | 32.10 | -0.35% | 101 |
| Oct 9, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.22 | 0.19% | 121 |
| Oct 8, 2024 | 32.88 | 32.93 | 32.88 | 32.93 | 32.16 | -0.38% | 121 |
| Oct 7, 2024 | 33.07 | 33.07 | 33.06 | 33.06 | 32.28 | -0.49% | 124 |
| Oct 4, 2024 | 33.19 | 33.22 | 33.19 | 33.22 | 32.44 | 1.26% | 409 |
| Oct 3, 2024 | 32.52 | 32.81 | 32.52 | 32.81 | 32.03 | -0.30% | 305 |
| Oct 2, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.13 | -0.23% | 283 |
| Oct 1, 2024 | 33.05 | 33.05 | 32.93 | 32.98 | 32.21 | -1.37% | 283 |
| Sep 30, 2024 | 33.29 | 33.44 | 33.29 | 33.44 | 32.66 | 0.29% | 1,189 |
| Sep 27, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 32.56 | 0.80% | 170 |