Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
NYSEARCA: EFFE · Real-Time Price · USD
0.00
+0.6334 (2.39%)
May 8, 2026, 4:00 PM EDT - Market closed
EFFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.19% | 6 |
| May 6, 2026 | 26.60 | 26.87 | 26.60 | 26.87 | 26.87 | 3.74% | 202 |
| May 5, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.62% | 2 |
| May 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.51% | 3 |
| May 1, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.04% | 3 |
| Apr 30, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 2.21% | 5 |
| Apr 29, 2026 | 25.36 | 25.36 | 25.07 | 25.07 | 25.07 | -1.20% | 605 |
| Apr 28, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.61% | 2 |
| Apr 27, 2026 | 25.47 | 25.53 | 25.47 | 25.53 | 25.53 | -0.24% | 235 |
| Apr 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.91% | 3 |
| Apr 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.21% | 2 |
| Apr 22, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.50% | 7 |
| Apr 21, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | -0.53% | 304 |
| Apr 20, 2026 | 25.08 | 25.44 | 25.08 | 25.44 | 25.44 | -0.44% | 344 |
| Apr 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 2.20% | 4 |
| Apr 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.47% | 3 |
| Apr 15, 2026 | 24.67 | 24.88 | 24.65 | 24.88 | 24.88 | 0.16% | 1,502 |
| Apr 14, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 1.57% | 25 |
| Apr 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.68% | 3 |
| Apr 10, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.66% | 82 |
| Apr 9, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.27% | 3 |
| Apr 8, 2026 | 24.22 | 24.22 | 23.68 | 24.20 | 24.20 | 5.91% | 830 |
| Apr 7, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.17% | 3 |
| Apr 6, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.59% | 18 |
| Apr 2, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.90% | 7 |
| Apr 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.53% | 4 |
| Mar 31, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.55% | 6 |
| Mar 30, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -1.10% | 2 |
| Mar 27, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.53% | 5 |
| Mar 26, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -3.16% | 3 |
| Mar 25, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 1.12% | 88 |
| Mar 24, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.25% | 3 |
| Mar 23, 2026 | 23.50 | 23.50 | 23.41 | 23.41 | 23.41 | 2.31% | 903 |
| Mar 20, 2026 | 23.03 | 23.03 | 22.88 | 22.88 | 22.88 | -3.78% | 327 |
| Mar 19, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.13% | 124 |
| Mar 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.82% | 3 |
| Mar 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.59% | 7 |
| Mar 16, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 2.27% | 51 |
| Mar 13, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -0.42% | 8 |
| Mar 12, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -2.89% | 3 |
| Mar 11, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.43% | 2 |
| Mar 10, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.87% | 4 |
| Mar 9, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.44% | 46 |
| Mar 6, 2026 | 23.80 | 23.84 | 23.80 | 23.84 | 23.84 | 1.29% | 145 |
| Mar 5, 2026 | 23.82 | 24.24 | 23.40 | 23.54 | 23.54 | -4.04% | 11,105 |
| Mar 4, 2026 | 24.35 | 24.53 | 23.98 | 24.53 | 24.53 | 0.86% | 1,146 |
| Mar 3, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -4.73% | 4 |
| Mar 2, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.84% | 4 |
| Feb 27, 2026 | 25.74 | 25.76 | 25.74 | 25.75 | 25.74 | -0.08% | 402 |
| Feb 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.22% | 3 |