Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
24.30
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST - Market open
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.12% | 7 |
| Oct 31, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.19% | 8 |
| Oct 30, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.01% | 50 |
| Oct 29, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - | 28 |
| Oct 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.16% | - |
| Oct 27, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.71% | 3 |
| Oct 24, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.40% | - |
| Oct 23, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.44% | 75 |
| Oct 22, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.45% | 103 |
| Oct 21, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.62% | 257 |
| Oct 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.81% | 5 |
| Oct 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.19% | 48 |
| Oct 16, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.36% | 10 |
| Oct 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.43% | 18 |
| Oct 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.89% | - |
| Oct 13, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.80% | 104 |
| 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 |