Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
22.90
-0.09 (-0.38%)
Mar 27, 2026, 4:00 PM EDT - Market closed
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.39% | 53 |
| Mar 26, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.60% | 192 |
| Mar 25, 2026 | 23.45 | 23.45 | 23.37 | 23.37 | 23.37 | 0.99% | 1,301 |
| Mar 24, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.48% | 6 |
| Mar 23, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.90% | 31 |
| Mar 20, 2026 | 23.20 | 23.20 | 22.75 | 22.82 | 22.82 | -2.89% | 76,699 |
| Mar 19, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.08% | 5 |
| Mar 18, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.82% | 5 |
| Mar 17, 2026 | 23.92 | 23.95 | 23.92 | 23.95 | 23.95 | 0.36% | 306 |
| Mar 16, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.63% | 25 |
| Mar 13, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -1.37% | 12 |
| Mar 12, 2026 | 23.82 | 23.82 | 23.81 | 23.81 | 23.81 | -1.33% | 281 |
| Mar 11, 2026 | 24.18 | 24.18 | 24.13 | 24.13 | 24.13 | -0.04% | 115 |
| Mar 10, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.42% | 9 |
| Mar 9, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.61% | 11,245 |
| Mar 6, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.78% | 15 |
| Mar 5, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -2.43% | 13 |
| Mar 4, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.49% | 91 |
| Mar 3, 2026 | 24.04 | 24.32 | 24.04 | 24.32 | 24.32 | -2.61% | 598 |
| Mar 2, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -1.76% | 126 |
| Feb 27, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - | 24 |
| Feb 26, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.33% | 12 |
| Feb 25, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.07% | 151 |
| Feb 24, 2026 | 25.24 | 25.26 | 25.24 | 25.24 | 25.24 | 0.46% | 207 |
| Feb 23, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.19% | 39 |
| Feb 20, 2026 | 25.11 | 25.19 | 25.11 | 25.17 | 25.17 | 0.72% | 282 |
| Feb 19, 2026 | 24.95 | 24.99 | 24.95 | 24.99 | 24.99 | -0.78% | 125 |
| Feb 18, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.42% | 175 |
| Feb 17, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | 0.43% | 53 |
| Feb 13, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.56% | 96 |
| Feb 12, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.55% | 5 |
| Feb 11, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.26% | 45 |
| Feb 10, 2026 | 25.21 | 25.21 | 25.16 | 25.16 | 25.16 | -0.10% | 179 |
| Feb 9, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 1.32% | 81 |
| Feb 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.81% | 28 |
| Feb 5, 2026 | 24.54 | 24.54 | 24.42 | 24.42 | 24.41 | -2.04% | 218 |
| Feb 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.28% | 45 |
| Feb 3, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.40% | 19 |
| Feb 2, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.41% | 13 |
| Jan 30, 2026 | 25.07 | 25.12 | 24.85 | 24.85 | 24.85 | -1.83% | 534 |
| Jan 29, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.31 | 0.66% | 25 |
| Jan 28, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.95% | 186 |
| Jan 27, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.64% | 27 |
| Jan 26, 2026 | 25.09 | 25.09 | 24.98 | 24.98 | 24.98 | 0.35% | 280 |
| Jan 23, 2026 | 24.74 | 24.89 | 24.74 | 24.89 | 24.89 | 0.29% | 531 |
| Jan 22, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.88% | 403 |
| Jan 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.10% | 75 |
| Jan 20, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.61% | 20 |
| Jan 16, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.11% | 9 |
| Jan 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.17% | 88 |