Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
23.78
-0.14 (-0.56%)
Dec 17, 2025, 4:00 PM EST - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.55% | 2 |
| Dec 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.32% | - |
| Dec 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.08% | 3 |
| Dec 12, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.37% | - |
| Dec 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.27% | - |
| Dec 10, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.86% | - |
| Dec 9, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.11% | - |
| Dec 8, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.91% | - |
| Dec 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.86% | 5 |
| Dec 4, 2025 | 24.41 | 24.44 | 24.41 | 24.44 | 24.44 | 0.26% | 500 |
| Dec 3, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.35% | - |
| Dec 2, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.35% | 7 |
| Dec 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.27% | - |
| Nov 28, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.51% | - |
| Nov 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.60% | 1 |
| 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% | - |