Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
22.58
0.00 (0.02%)
Jun 27, 2025, 4:00 PM - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.03% | - |
| Jun 26, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.59% | 1 |
| Jun 25, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.17% | 3 |
| Jun 24, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.51% | 2 |
| Jun 23, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.40% | 2 |
| Jun 20, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.40% | - |
| Jun 18, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.19% | - |
| Jun 17, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -1.32% | 2 |
| Jun 16, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 1.04% | - |
| Jun 13, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -1.76% | 2 |
| Jun 12, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.13% | 4 |
| Jun 11, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.60% | - |
| Jun 10, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% | - |
| Jun 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.79% | - |
| Jun 6, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.24% | 2 |
| Jun 5, 2025 | 21.97 | 21.97 | 21.87 | 21.87 | 21.87 | 0.33% | 102 |
| Jun 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.81% | 7 |
| Jun 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.58% | 2 |
| Jun 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.39% | 2 |
| May 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -1.25% | 2 |
| May 29, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.41% | 3 |
| May 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.36% | 2 |
| May 27, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.01% | - |
| May 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.26% | 8 |
| May 22, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -0.75% | 2 |
| May 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.19% | 10 |
| May 20, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.04% | 10 |
| May 19, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.06% | 2 |
| May 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.15% | 40 |
| May 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.03% | 2 |
| May 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.47% | 3 |
| May 13, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.29% | 2 |
| May 12, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.09% | - |
| May 9, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.39% | - |
| May 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.37% | - |
| May 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.12% | 2 |
| May 6, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.75% | 2 |
| May 5, 2025 | 21.59 | 21.60 | 21.59 | 21.59 | 21.59 | 1.46% | 1,905 |
| May 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 2.78% | - |
| May 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.12% | - |
| Apr 30, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.06% | - |
| Apr 29, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.40% | - |
| Apr 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.27% | - |
| Apr 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.37% | 2 |
| Apr 24, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.03% | - |
| Apr 23, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.11% | - |
| Apr 22, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.25% | - |
| Apr 21, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.01% | - |
| Apr 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.38% | - |
| Apr 16, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.81% | 2 |