Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
22.76
-0.10 (-0.45%)
Jul 31, 2025, 10:02 AM - Market open

Exscientia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202522.8722.8722.8722.8722.87-0.85%102
Jul 29, 202523.1323.1523.0623.0623.06-0.17%2,629
Jul 28, 202523.1123.1922.8423.1023.10-1.11%42,904
Jul 25, 202523.3623.3623.3623.3623.360.01%1
Jul 24, 202523.3623.3623.3623.3623.36-0.09%6
Jul 23, 202523.3823.3823.3823.3823.380.98%-
Jul 22, 202523.1523.1523.1523.1523.15-0.22%1
Jul 21, 202523.2123.2123.2123.2123.210.48%1
Jul 18, 202523.0923.0923.0923.0923.09-0.34%2
Jul 17, 202523.0823.1723.0823.1723.170.58%310
Jul 16, 202523.0423.0423.0423.0423.040.31%-
Jul 15, 202522.9722.9722.9722.9722.970.36%1
Jul 14, 202522.8922.8922.8922.8922.890.03%5
Jul 11, 202522.8822.8822.8822.8822.88-0.38%37
Jul 10, 202522.9722.9722.9722.9722.970.52%2
Jul 9, 202522.8522.8522.8522.8522.850.18%1
Jul 8, 202522.8122.8122.8122.8122.810.77%-
Jul 7, 202522.6422.6422.6422.6422.64-1.30%-
Jul 3, 202522.9322.9322.9322.9322.930.27%10
Jul 2, 202522.8722.8722.8722.8722.870.68%10
Jul 1, 202522.7222.7222.7222.7222.720.12%20
Jun 30, 202522.6922.6922.6922.6922.690.46%20
Jun 27, 202522.5822.5822.5822.5822.580.03%-
Jun 26, 202522.5822.5822.5822.5822.580.59%1
Jun 25, 202522.4522.4522.4522.4522.450.17%3
Jun 24, 202522.4122.4122.4122.4122.412.51%2
Jun 23, 202521.8621.8621.8621.8621.860.40%2
Jun 20, 202521.7721.7721.7721.7721.77-0.40%-
Jun 18, 202521.8621.8621.8621.8621.860.19%-
Jun 17, 202521.8221.8221.8221.8221.82-1.32%2
Jun 16, 202522.1122.1122.1122.1122.111.04%-
Jun 13, 202521.8821.8821.8821.8821.88-1.76%2
Jun 12, 202522.2822.2822.2822.2822.28-0.13%4
Jun 11, 202522.3022.3022.3022.3022.300.60%-
Jun 10, 202522.1722.1722.1722.1722.170.32%-
Jun 9, 202522.1022.1022.1022.1022.100.79%-
Jun 6, 202521.9321.9321.9321.9321.930.24%2
Jun 5, 202521.9721.9721.8721.8721.870.33%102
Jun 4, 202521.8021.8021.8021.8021.800.81%7
Jun 3, 202521.6321.6321.6321.6321.630.58%2
Jun 2, 202521.5021.5021.5021.5021.500.39%2
May 30, 202521.4221.4221.4221.4221.42-1.25%2
May 29, 202521.6921.6921.6921.6921.690.41%3
May 28, 202521.6021.6021.6021.6021.60-0.36%2
May 27, 202521.6821.6821.6821.6821.680.01%-
May 23, 202521.6821.6821.6821.6821.680.26%8
May 22, 202521.6221.6221.6221.6221.62-0.75%2
May 21, 202521.7921.7921.7921.7921.79-0.19%10
May 20, 202521.8321.8321.8321.8321.83-0.04%10
May 19, 202521.8321.8321.8321.8321.830.06%2