Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
23.72
+0.59 (2.55%)
At close: Oct 13, 2025, 4:00 PM EDT
23.72
0.00 (0.00%)
After-hours: Oct 13, 2025, 8:00 PM EDT
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 24.13 | 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 |
| Sep 16, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.41% | 6 |
| Sep 15, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.09% | 6 |
| Sep 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.43% | 3 |
| Sep 11, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.29% | 1 |
| Sep 10, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% | - |
| Sep 9, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.13% | 1 |
| Sep 8, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.44% | - |
| Sep 5, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.50% | 3 |
| Sep 4, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.15% | 2 |
| Sep 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.93% | 4 |
| Sep 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.02% | 4 |
| Aug 29, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 12 |
| Aug 28, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.15% | 2 |
| Aug 27, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.93% | 6 |
| Aug 26, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.19% | 6 |
| Aug 25, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.19% | - |
| Aug 22, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.64% | - |
| Aug 21, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.48% | - |
| Aug 20, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.48% | - |
| Aug 19, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.63% | - |
| Aug 18, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.01% | - |
| Aug 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.13% | 4 |
| Aug 14, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.85% | 1 |
| Aug 13, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.67% | 1 |
| Aug 12, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.64% | 3 |
| Aug 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.67% | 6 |
| Aug 8, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -0.13% | 7 |
| Aug 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.20% | 1 |
| Aug 6, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.35% | 2 |
| Aug 5, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.10% | 5 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 1.11% | 5 |