Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
24.83
-0.39 (-1.55%)
At close: Feb 12, 2026, 4:00 PM EST
24.83
0.00 (0.00%)
After-hours: Feb 12, 2026, 8:00 PM EST
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 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 |
| Jan 14, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.47% | 130 |
| Jan 13, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.16% | 27 |
| Jan 12, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.41% | 74 |
| Jan 9, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.12% | 23 |
| Jan 8, 2026 | 24.16 | 24.27 | 24.16 | 24.27 | 24.27 | -0.12% | 591 |
| Jan 7, 2026 | 24.39 | 24.39 | 24.30 | 24.30 | 24.30 | -0.66% | 510 |
| Jan 6, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.11% | 64 |
| Jan 5, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.76% | 39 |
| Jan 2, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.55% | 8 |
| Dec 31, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.34% | 7 |
| Dec 30, 2025 | 24.30 | 24.30 | 24.25 | 24.25 | 24.25 | 0.30% | 736 |
| Dec 29, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.38% | 299 |
| Dec 26, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.25% | 70 |
| Dec 24, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.11% | 28 |
| Dec 23, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.54% | 107 |
| Dec 22, 2025 | 24.13 | 24.13 | 24.11 | 24.11 | 24.11 | 0.63% | 294 |
| Dec 19, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -4.07% | 391 |
| Dec 18, 2025 | 24.97 | 24.99 | 24.97 | 24.98 | 23.93 | 0.61% | 1,111 |
| Dec 17, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 23.78 | -0.64% | 92 |
| Dec 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 23.94 | -0.22% | 145 |
| Dec 15, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 23.99 | 0.68% | 72 |
| Dec 12, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 23.83 | -0.57% | 9 |
| Dec 11, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 23.96 | 0.66% | 40 |
| Dec 10, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 23.81 | 1.08% | - |
| Dec 9, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 23.55 | -0.33% | 2 |
| Dec 8, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 23.63 | -0.34% | - |
| Dec 5, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 23.71 | -0.14% | - |
| Dec 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 23.74 | 0.93% | 12 |
| Dec 3, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 23.52 | 0.30% | 6 |
| Dec 2, 2025 | 24.44 | 24.48 | 24.44 | 24.48 | 23.45 | - | 268 |