Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
23.94
+0.23 (0.98%)
At close: Nov 25, 2025, 4:00 PM EST
23.94
0.00 (0.00%)
After-hours: Nov 25, 2025, 8:00 PM EST
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.98% | - |
| Nov 24, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.53% | - |
| Nov 21, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.55% | - |
| Nov 20, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.85% | - |
| Nov 19, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.46% | - |
| Nov 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.17% | - |
| Nov 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.28% | 2 |
| Nov 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.52% | 7 |
| Nov 13, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.80% | 5 |
| Nov 12, 2025 | 24.65 | 24.67 | 24.64 | 24.67 | 24.67 | -0.30% | 2,914 |
| Nov 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 0.44% | - |
| Nov 10, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 1.73% | 4 |
| Nov 7, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -1.14% | 1 |
| Nov 6, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.11% | 5 |
| Nov 5, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.86% | - |
| Nov 4, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.25% | - |
| Nov 3, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.56 | 0.72% | - |
| Oct 31, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.10% | 10 |
| Oct 30, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.95% | 95 |
| Oct 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.17% | - |
| Oct 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.34% | 2 |
| Oct 27, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.43% | 2 |
| Oct 24, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.45% | 5 |
| Oct 23, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.46% | 3 |
| Oct 22, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.29% | 5 |
| Oct 21, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.23% | 4 |
| Oct 20, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.29 | 1.02% | 1 |
| Oct 17, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.25% | 3 |
| Oct 16, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.89% | - |
| Oct 15, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 1.69% | - |
| Oct 14, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.93% | - |
| Oct 13, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 2.56% | 32 |
| Oct 10, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -3.44% | 6 |
| Oct 9, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.71% | - |
| Oct 8, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.12 | 0.70% | - |
| Oct 7, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.86% | - |
| Oct 6, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.25% | 1 |
| Oct 3, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.26% | - |
| Oct 2, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.08% | - |
| Oct 1, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.37% | - |
| Sep 30, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.48% | 1 |
| Sep 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.38% | - |
| Sep 26, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | -0.45% | 14 |
| Sep 25, 2025 | 23.86 | 23.86 | 23.84 | 23.84 | 23.84 | -0.43% | 700 |
| Sep 24, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.12% | 2 |
| Sep 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.41% | - |
| Sep 22, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.30% | 5 |
| Sep 19, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.58% | 3 |
| Sep 18, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.37% | 1 |
| Sep 17, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.33% | 2 |