Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
19.60
+0.48 (2.49%)
Apr 11, 2025, 4:00 PM EDT - Market closed
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.18% | 10 |
| Apr 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25% | 5 |
| Apr 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.92% | 2 |
| Apr 14, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.26% | 15 |
| Apr 11, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.49% | 4 |
| Apr 10, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.62% | 4 |
| Apr 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 7.26% | 1 |
| Apr 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.89% | 5 |
| Apr 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -1.52% | 4 |
| Apr 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -6.37% | 2 |
| Apr 3, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -2.12% | 5 |
| Apr 2, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.42% | - |
| Apr 1, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.27% | 3 |
| Mar 31, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.99% | 3 |
| Mar 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.03% | 1 |
| Mar 27, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% | 1 |
| Mar 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.10% | 14 |
| Mar 25, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.69% | 3 |
| Mar 24, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.32% | 1 |
| Mar 21, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.13% | 5 |
| Mar 20, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.80% | 5 |
| Mar 19, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.39% | - |
| Mar 18, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.09% | 3 |
| Mar 17, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.79% | 3 |
| Mar 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2.03% | 4 |
| Mar 13, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.81% | 4 |
| Mar 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.28% | 28 |
| Mar 11, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.54% | 7 |
| Mar 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.83% | 7 |
| Mar 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.57% | - |
| Mar 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.77% | 7 |
| Mar 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 2.42% | 6 |
| Mar 4, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.26% | 19 |
| Mar 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.82% | 3 |
| Feb 28, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.24% | - |
| Feb 27, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.24% | 2 |
| Feb 26, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.44% | - |
| Feb 25, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.13% | 4 |
| Feb 24, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.20% | 4 |
| Feb 21, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.79% | 4 |
| Feb 20, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.51% | 2 |
| Feb 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.81% | 4 |
| Feb 18, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.01% | 8 |
| Feb 14, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.10% | 2 |
| Feb 13, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.46% | 2 |
| Feb 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.17% | 5 |
| Feb 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.23% | 3 |
| Feb 10, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.56% | 3 |
| Feb 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.68% | 2 |
| Feb 6, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.57% | 4 |