Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
21.52
+0.04 (0.18%)
At close: May 9, 2025, 4:00 PM
21.52
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |