Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
23.53
+0.19 (0.80%)
At close: Oct 13, 2025, 4:00 PM EDT
23.53
0.00 (0.00%)
After-hours: Oct 13, 2025, 4:10 PM EDT
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23.76 | 23.76 | 23.34 | 23.34 | 23.34 | -1.80% | 167 |
| Oct 9, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -1.15% | 52 |
| Oct 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.02% | 106 |
| Oct 7, 2025 | 24.11 | 24.11 | 24.06 | 24.06 | 24.06 | -0.98% | 439 |
| Oct 6, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.51% | 5 |
| Oct 3, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.73% | 34 |
| Oct 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.20% | 1 |
| Oct 1, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.18% | 6 |
| Sep 30, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.36% | 3 |
| Sep 29, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.02% | - |
| Sep 26, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.79% | 4 |
| Sep 25, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.70% | 20 |
| Sep 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -0.64% | 46 |
| Sep 23, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.17% | 6 |
| Sep 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 0.07% | 70 |
| Sep 19, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.40% | 14 |
| Sep 18, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.03% | 33 |
| Sep 17, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.51% | 15 |
| Sep 16, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.17% | 1 |
| Sep 15, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.34% | 2 |
| Sep 12, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.64% | - |
| Sep 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.83% | - |
| Sep 10, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -0.54% | 44 |
| Sep 9, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.45% | 21 |
| Sep 8, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.89% | 104 |
| Sep 5, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.43% | 83 |
| Sep 4, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.43% | 32 |
| Sep 3, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.30% | 33 |
| Sep 2, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.91% | 109 |
| Aug 29, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.39% | 26 |
| Aug 28, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.48% | 80 |
| Aug 27, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.20% | 5 |
| Aug 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.14% | 81 |
| Aug 25, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -1.02% | 88 |
| Aug 22, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 1.48% | 57 |
| Aug 21, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.27% | 2 |
| Aug 20, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.23% | 230 |
| Aug 19, 2025 | 23.67 | 23.67 | 23.65 | 23.65 | 23.65 | - | 230 |
| Aug 18, 2025 | 23.64 | 23.65 | 23.64 | 23.65 | 23.65 | -0.13% | 377 |
| Aug 15, 2025 | 23.70 | 23.70 | 23.68 | 23.68 | 23.68 | 0.72% | 2,847 |
| Aug 14, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.13% | - |
| Aug 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 0.38% | - |
| Aug 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.08% | 3 |
| Aug 11, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.79% | 23 |
| Aug 8, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.83% | - |
| Aug 7, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.45% | 69 |
| Aug 6, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.25% | 22,378 |
| Aug 5, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.04% | 23 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.43% | 6 |
| Aug 1, 2025 | 22.42 | 22.48 | 22.42 | 22.48 | 22.48 | -0.12% | 6,067 |