Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
22.86
+0.23 (1.02%)
At close: Jun 27, 2025, 4:00 PM
22.86
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.02% | 19 |
| Jun 26, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.40% | 2 |
| Jun 25, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -0.51% | 2 |
| Jun 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.26% | 5 |
| Jun 23, 2025 | 21.98 | 22.15 | 21.98 | 22.15 | 22.15 | 0.58% | 1,203 |
| Jun 20, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.70% | 1,251 |
| Jun 18, 2025 | 22.23 | 22.23 | 22.18 | 22.18 | 22.18 | 0.42% | 1,251 |
| Jun 17, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.20% | 25 |
| Jun 16, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.59% | 25 |
| Jun 13, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.43% | - |
| Jun 12, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.60% | 1 |
| Jun 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.06% | 5 |
| Jun 10, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.20% | 6 |
| Jun 9, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.03% | - |
| Jun 6, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.35% | 400 |
| Jun 5, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.36% | 400 |
| Jun 4, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.47% | 202 |
| Jun 3, 2025 | 22.26 | 22.28 | 22.22 | 22.28 | 22.28 | -0.66% | 446 |
| Jun 2, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.06% | 3 |
| May 30, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.22% | - |
| May 29, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.23% | - |
| May 28, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.72% | - |
| May 27, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.15% | 13 |
| May 23, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.15% | - |
| May 22, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.20% | - |
| May 21, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.76% | 5 |
| May 20, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.79% | 5 |
| May 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.49% | 1 |
| May 16, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.17% | 1 |
| May 15, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.04% | 1 |
| May 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.92% | 2 |
| May 13, 2025 | 21.53 | 21.83 | 21.53 | 21.83 | 21.83 | 0.68% | 1,203 |
| May 12, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.77% | - |
| May 9, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.17% | - |
| May 8, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.06% | - |
| May 7, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.70% | - |
| May 6, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.04% | 1 |
| May 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.13% | 1 |
| May 2, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 1.69% | - |
| May 1, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.10% | - |
| Apr 30, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.16% | - |
| Apr 29, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.35% | - |
| Apr 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.79% | - |
| Apr 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.35% | - |
| Apr 24, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.59% | 5 |
| Apr 23, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.61% | 5 |
| Apr 22, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 1.90% | 2 |
| Apr 21, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.50% | 15 |
| 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 |