Harbor AlphaEdge Small Cap Earners ETF (EBIT)
NYSEARCA: EBIT · Real-Time Price · USD
32.88
-0.14 (-0.43%)
Oct 25, 2024, 3:57 PM EDT - Market closed
EBIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 32.96 | 33.04 | 32.79 | 33.02 | 33.02 | 0.47% | 8,020 |
| Oct 23, 2024 | 32.77 | 32.87 | 32.74 | 32.87 | 32.87 | -0.78% | 486 |
| Oct 22, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | -0.31% | 656 |
| Oct 21, 2024 | 33.42 | 33.42 | 33.23 | 33.23 | 33.23 | -2.16% | 656 |
| Oct 18, 2024 | 33.94 | 33.97 | 33.94 | 33.97 | 33.97 | -0.48% | 801 |
| Oct 17, 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 0.06% | 39 |
| Oct 16, 2024 | 34.10 | 34.11 | 34.10 | 34.11 | 34.11 | 1.64% | 100 |
| Oct 15, 2024 | 33.95 | 33.95 | 33.56 | 33.56 | 33.56 | -0.11% | 787 |
| Oct 14, 2024 | 33.59 | 33.60 | 33.59 | 33.60 | 33.60 | 0.37% | 397 |
| Oct 11, 2024 | 33.38 | 33.47 | 33.37 | 33.47 | 33.47 | 1.81% | 1,540 |
| Oct 10, 2024 | 32.77 | 32.88 | 32.77 | 32.88 | 32.88 | -0.35% | 101 |
| Oct 9, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.19% | 121 |
| Oct 8, 2024 | 32.88 | 32.93 | 32.88 | 32.93 | 32.93 | -0.38% | 121 |
| Oct 7, 2024 | 33.07 | 33.07 | 33.06 | 33.06 | 33.06 | -0.49% | 124 |
| Oct 4, 2024 | 33.19 | 33.22 | 33.19 | 33.22 | 33.22 | 1.26% | 409 |
| Oct 3, 2024 | 32.52 | 32.81 | 32.52 | 32.81 | 32.81 | -0.30% | 305 |
| Oct 2, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | -0.23% | 283 |
| Oct 1, 2024 | 33.05 | 33.05 | 32.93 | 32.98 | 32.98 | -1.37% | 283 |
| Sep 30, 2024 | 33.29 | 33.44 | 33.29 | 33.44 | 33.44 | 0.29% | 1,189 |
| Sep 27, 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.80% | 170 |
| Sep 26, 2024 | 33.27 | 33.27 | 33.08 | 33.08 | 33.08 | 0.89% | 170 |
| Sep 25, 2024 | 32.86 | 32.86 | 32.79 | 32.79 | 32.79 | -1.45% | 111 |
| Sep 24, 2024 | 33.35 | 33.35 | 33.27 | 33.27 | 33.27 | 0.09% | 1,902 |
| Sep 23, 2024 | 33.28 | 33.28 | 33.13 | 33.24 | 33.24 | -0.09% | 1,164 |
| Sep 20, 2024 | 33.46 | 33.54 | 33.27 | 33.27 | 33.27 | -1.36% | 892 |
| Sep 19, 2024 | 33.69 | 33.76 | 33.65 | 33.73 | 33.73 | 1.89% | 16,532 |
| Sep 18, 2024 | 32.98 | 33.10 | 32.86 | 33.10 | 33.10 | 0.17% | 15,690 |
| Sep 17, 2024 | 33.06 | 33.13 | 33.05 | 33.05 | 33.05 | 1.06% | 15,600 |
| Sep 16, 2024 | 32.57 | 32.81 | 32.57 | 32.70 | 32.70 | 0.76% | 3,474 |
| Sep 13, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 2.79% | 99 |
| Sep 12, 2024 | 31.54 | 31.57 | 31.53 | 31.57 | 31.57 | 1.22% | 455 |
| Sep 11, 2024 | 30.80 | 31.19 | 30.80 | 31.19 | 31.19 | -0.19% | 1,024 |
| Sep 10, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.42% | 6 |
| Sep 9, 2024 | 31.43 | 31.43 | 31.38 | 31.38 | 31.38 | -0.29% | 281 |
| Sep 6, 2024 | 31.49 | 31.49 | 31.47 | 31.47 | 31.47 | -1.49% | 279 |
| Sep 5, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.80% | 47 |
| Sep 4, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.56% | 1,333 |
| Sep 3, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -2.71% | 1 |
| Aug 30, 2024 | 32.99 | 33.29 | 32.99 | 33.29 | 33.29 | 0.59% | 260 |
| Aug 29, 2024 | 33.03 | 33.10 | 33.03 | 33.10 | 33.10 | 0.61% | 271 |
| Aug 28, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -0.33% | 837 |
| Aug 27, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -0.62% | 24 |
| Aug 26, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.05% | 2 |
| Aug 23, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.49% | 25 |
| Aug 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.80% | 25 |
| Aug 21, 2024 | 32.14 | 32.34 | 32.14 | 32.34 | 32.34 | 1.02% | 230 |
| Aug 20, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.25% | 2 |
| Aug 19, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.80% | 15 |
| Aug 16, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.49% | 17 |
| Aug 15, 2024 | 31.97 | 32.05 | 31.89 | 32.00 | 32.00 | 2.24% | 4,452 |
| Aug 14, 2024 | 31.33 | 31.33 | 31.28 | 31.30 | 31.30 | -0.40% | 667 |
| Aug 13, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.73% | 240 |
| Aug 12, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -1.17% | - |
| Aug 9, 2024 | 31.23 | 31.28 | 31.23 | 31.26 | 31.26 | -0.02% | 1,200 |
| Aug 8, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 1.90% | 64 |
| Aug 7, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.96% | 64 |
| Aug 6, 2024 | 30.55 | 30.98 | 30.55 | 30.98 | 30.98 | 0.92% | 433 |
| Aug 5, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -3.51% | 75 |
| Aug 2, 2024 | 31.75 | 31.81 | 31.41 | 31.81 | 31.81 | -3.66% | 1,624 |
| Aug 1, 2024 | 34.33 | 34.33 | 33.02 | 33.02 | 33.02 | -3.61% | 1,161 |
| Jul 31, 2024 | 34.17 | 34.54 | 34.17 | 34.26 | 34.26 | 0.46% | 2,797 |
| Jul 30, 2024 | 34.15 | 34.15 | 34.10 | 34.10 | 34.10 | 0.80% | 330 |
| Jul 29, 2024 | 34.07 | 34.18 | 33.83 | 33.83 | 33.83 | -0.83% | 1,728 |
| Jul 26, 2024 | 33.98 | 34.11 | 33.75 | 34.11 | 34.11 | 1.66% | 1,693 |
| Jul 25, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.86% | 15 |
| Jul 24, 2024 | 33.00 | 33.00 | 32.94 | 32.94 | 32.94 | -1.80% | 561 |
| Jul 23, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.96% | 135 |
| Jul 22, 2024 | 32.97 | 33.23 | 32.97 | 33.23 | 33.23 | 1.47% | 109 |
| Jul 19, 2024 | 32.80 | 32.80 | 32.75 | 32.75 | 32.75 | -0.64% | 2,414 |
| Jul 18, 2024 | 32.99 | 32.99 | 32.96 | 32.96 | 32.96 | -1.57% | 806 |
| Jul 17, 2024 | 33.57 | 33.57 | 33.48 | 33.48 | 33.48 | 0.09% | 461 |
| Jul 16, 2024 | 32.40 | 33.45 | 32.40 | 33.45 | 33.45 | 3.78% | 1,334 |
| Jul 15, 2024 | 32.16 | 32.36 | 32.16 | 32.24 | 32.24 | 1.35% | 393 |
| Jul 12, 2024 | 32.00 | 32.03 | 31.79 | 31.81 | 31.81 | 0.94% | 1,054 |
| Jul 11, 2024 | 30.53 | 31.51 | 30.53 | 31.51 | 31.51 | 3.97% | 1,783 |