Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
23.84
+0.30 (1.29%)
Mar 6, 2026, 4:00 PM EST - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.80 | 23.84 | 23.80 | 23.84 | 23.84 | 1.29% | 145 |
| Mar 5, 2026 | 23.82 | 24.24 | 23.40 | 23.54 | 23.54 | -4.04% | 11,105 |
| Mar 4, 2026 | 24.35 | 24.53 | 23.98 | 24.53 | 24.53 | 0.86% | 1,146 |
| Mar 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -4.73% | 4 |
| Mar 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.84% | 4 |
| Feb 27, 2026 | 25.74 | 25.76 | 25.74 | 25.75 | 25.74 | -0.08% | 402 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.22% | 3 |
| Feb 25, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.55% | 22 |
| Feb 24, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.21% | 3 |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.78% | 2 |
| Feb 20, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.81% | 3 |
| Feb 19, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.46% | 3 |
| Feb 18, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.31% | 3 |
| Feb 17, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -0.09% | 4 |
| Feb 13, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.04% | 6 |
| Feb 12, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.50% | 9 |
| Feb 11, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.38% | 3 |
| Feb 10, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.16% | 8 |
| Feb 9, 2026 | 24.30 | 24.77 | 24.30 | 24.77 | 24.77 | 1.02% | 308 |
| Feb 6, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.95% | 4 |
| Feb 5, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.76% | 4 |
| Feb 4, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.93% | 11 |
| Feb 3, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.67% | 46 |
| Feb 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.79% | 8 |
| Jan 30, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.74% | 3 |
| Jan 29, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.02% | 3 |
| Jan 28, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.28% | 64 |
| Jan 27, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.73% | 107 |
| Jan 26, 2026 | 24.45 | 24.45 | 24.44 | 24.44 | 24.43 | 0.27% | 114 |
| Jan 23, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.08% | 3 |
| Jan 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.20% | 3 |
| Jan 21, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.25% | 22 |
| Jan 20, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% | 3 |
| Jan 16, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.67% | - |
| Jan 15, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.60% | - |
| Jan 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.62% | 69 |
| Jan 13, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.67% | 6 |
| Jan 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.80% | 7 |
| Jan 9, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.50% | 4 |
| Jan 8, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.47% | - |
| Jan 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.49% | 70 |
| Jan 6, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.60% | - |
| Jan 5, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.48% | 2 |
| Jan 2, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.90% | 2 |
| Dec 31, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.06% | 6 |
| Dec 30, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.52% | 2 |
| Dec 29, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | -0.68% | 45 |
| Dec 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.64% | 7 |
| Dec 24, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.17% | 5 |
| Dec 23, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.32% | 7 |