Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
28.68
+0.46 (1.64%)
Aug 17, 2026, 10:13 AM EDT - Market open
EFFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 28.26 | 28.53 | 28.22 | 28.22 | - | - | 3 |
| Aug 14, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.20% | 15 |
| Aug 13, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.55% | 28 |
| Aug 12, 2026 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.94% | 13 |
| Aug 11, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.11% | 13 |
| Aug 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.47% | 51 |
| Aug 7, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.41% | 12 |
| Aug 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -0.13% | 12 |
| Aug 5, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.03% | 20 |
| Aug 4, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 3.53% | 20 |
| Aug 3, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 2.26% | 14 |
| Jul 31, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.77% | 13 |
| Jul 30, 2026 | 25.54 | 25.56 | 25.54 | 25.56 | 25.56 | 2.23% | 313 |
| Jul 29, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -2.25% | 12 |
| Jul 28, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -2.35% | 12 |
| Jul 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.04% | 13 |
| Jul 24, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -1.30% | 12 |
| Jul 23, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.50% | 16 |
| Jul 22, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.85% | 10 |
| Jul 21, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.91% | 39 |
| Jul 20, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.91% | 13 |
| Jul 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.67 | -1.36% | 14 |
| Jul 16, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -2.23% | 15 |
| Jul 15, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.62% | 14 |
| Jul 14, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 1.43% | 16 |
| Jul 13, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -3.28% | 19 |
| Jul 10, 2026 | 26.76 | 27.31 | 26.76 | 27.31 | 27.31 | 0.69% | 372 |
| Jul 9, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.32% | 10 |
| Jul 8, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 0.85% | 43 |
| Jul 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.07% | 20 |
| Jul 6, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 1.60% | 11 |
| Jul 2, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.15% | 16 |
| Jul 1, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.99% | 31 |
| Jun 30, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.43% | 13 |
| Jun 29, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.74% | 15 |
| Jun 26, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -1.14% | 7 |
| Jun 25, 2026 | 27.27 | 27.27 | 27.25 | 27.25 | 27.25 | 0.20% | 524 |
| Jun 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.08% | 11 |
| Jun 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -5.58% | 31 |
| Jun 22, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.23% | 5 |
| Jun 18, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.96% | 7 |
| Jun 17, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.76% | 13 |
| Jun 16, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.56% | 16 |
| Jun 15, 2026 | 28.85 | 28.96 | 28.85 | 28.96 | 28.96 | 3.62% | 504 |
| Jun 12, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.46% | 4 |
| Jun 11, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 3.70% | 4 |
| Jun 10, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -2.23% | 6 |
| Jun 9, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.20% | 79 |
| Jun 8, 2026 | 27.50 | 27.50 | 27.49 | 27.50 | 27.50 | 0.92% | 611 |
| Jun 5, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -6.11% | 28 |