Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSE: EFFI · Real-Time Price · USD
20.22
-0.16 (-0.79%)
Feb 21, 2025, 4:00 PM EST - Market closed
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.14% | 1 |
| Feb 4, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.96% | 1 |
| Feb 3, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -1.38% | 1 |
| Jan 31, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.30% | 1 |
| Jan 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.15% | - |
| Jan 29, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.16% | 3 |
| Jan 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.09% | 3 |
| Jan 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.36% | - |
| Jan 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.36% | - |
| Jan 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.77% | - |
| Jan 22, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% | - |
| Jan 21, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.61% | - |
| Jan 17, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.18% | 1 |
| Jan 16, 2025 | 19.17 | 19.20 | 19.17 | 19.20 | 19.20 | 0.39% | 132 |
| Jan 15, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.21% | 2 |
| Jan 14, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.68% | - |
| Jan 13, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.26% | - |
| Jan 10, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.22% | - |
| Jan 8, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.22% | 2 |
| Jan 7, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.29% | 2 |
| Jan 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.98% | 7 |
| Jan 3, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.47% | 5,414 |
| Jan 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.18% | 3 |
| Dec 31, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.28% | 17 |
| Dec 30, 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.44% | 16,617 |
| Dec 27, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.34% | 4,065,333 |
| Dec 26, 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.67% | 5 |
| Dec 24, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.18% | 55 |
| Dec 23, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.39% | 337 |
| Dec 20, 2024 | 18.94 | 18.94 | 18.88 | 18.88 | 18.88 | 0.12% | 221 |
| Dec 19, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - | 69 |
| Dec 18, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -2.56% | 1 |
| Dec 17, 2024 | 19.40 | 19.40 | 19.35 | 19.35 | 19.35 | -0.26% | 103 |
| Dec 16, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.49% | - |
| Dec 13, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.24% | - |