Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
27.54
-0.14 (-0.49%)
Sep 4, 2026, 4:00 PM EDT - Market closed
EFFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.49% | 28 |
| Sep 3, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.53% | 16 |
| Sep 2, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | 16 |
| Sep 1, 2026 | 27.55 | 27.55 | 27.17 | 27.17 | 27.17 | -1.78% | 221 |
| Aug 31, 2026 | 28.08 | 28.08 | 27.66 | 27.66 | 27.66 | 0.54% | 281 |
| Aug 28, 2026 | 27.47 | 27.57 | 27.47 | 27.51 | 27.51 | -0.02% | 846 |
| Aug 27, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.02% | 15 |
| Aug 26, 2026 | 27.58 | 27.58 | 27.53 | 27.53 | 27.53 | -0.54% | 624 |
| Aug 25, 2026 | 27.66 | 27.68 | 27.66 | 27.67 | 27.67 | 0.85% | 4,015 |
| Aug 24, 2026 | 27.42 | 27.44 | 27.42 | 27.44 | 27.44 | -0.04% | 407 |
| Aug 21, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.96% | 57 |
| Aug 20, 2026 | 27.27 | 27.28 | 27.19 | 27.19 | 27.19 | 0.63% | 864 |
| Aug 19, 2026 | 27.25 | 27.26 | 26.97 | 27.02 | 27.02 | -0.36% | 52,948 |
| Aug 18, 2026 | 27.18 | 27.19 | 27.12 | 27.12 | 27.12 | -0.79% | 4,177 |
| Aug 17, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.29% | 120 |
| Aug 14, 2026 | 27.42 | 27.42 | 27.41 | 27.41 | 27.41 | 0.07% | 215 |
| Aug 13, 2026 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.13% | 16 |
| Aug 12, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 0.45% | 191 |
| Aug 11, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.08% | 20 |
| Aug 10, 2026 | 27.32 | 27.33 | 27.28 | 27.33 | 27.33 | 0.06% | 505 |
| Aug 7, 2026 | 27.75 | 27.75 | 27.31 | 27.31 | 27.31 | 1.27% | 126 |
| Aug 6, 2026 | 27.04 | 27.04 | 26.93 | 26.97 | 26.97 | 0.28% | 2,551 |
| Aug 5, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.69% | 107 |
| Aug 4, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.79% | 69 |
| Aug 3, 2026 | 26.46 | 26.50 | 26.46 | 26.50 | 26.50 | 0.06% | 320 |
| Jul 31, 2026 | 26.39 | 26.49 | 26.39 | 26.49 | 26.49 | -0.94% | 429 |
| Jul 30, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.13% | 164 |
| Jul 29, 2026 | 26.20 | 26.20 | 26.18 | 26.18 | 26.18 | 0.27% | 168 |
| Jul 28, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.71% | 45 |
| Jul 27, 2026 | 26.06 | 26.06 | 25.93 | 25.93 | 25.92 | 1.11% | 140 |
| Jul 24, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.56% | 92 |
| Jul 23, 2026 | 25.48 | 25.50 | 25.48 | 25.50 | 25.50 | -1.55% | 439 |
| Jul 22, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | 0.48% | 169 |
| Jul 21, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.77 | 0.89% | 14 |
| Jul 20, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.50% | 29 |
| Jul 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.02% | 20 |
| Jul 16, 2026 | 25.71 | 25.72 | 25.67 | 25.67 | 25.67 | -0.26% | 605 |
| Jul 15, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.61% | 134 |
| Jul 14, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% | 254 |
| Jul 13, 2026 | 25.76 | 25.76 | 25.46 | 25.46 | 25.46 | -0.54% | 251 |
| Jul 10, 2026 | 25.64 | 25.64 | 25.60 | 25.60 | 25.60 | 0.10% | 256 |
| Jul 9, 2026 | 25.63 | 25.64 | 25.58 | 25.58 | 25.58 | 0.65% | 2,658 |
| Jul 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.56% | 39 |
| Jul 7, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.53% | 24 |
| Jul 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.80% | 78 |
| Jul 2, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.73% | 95 |
| Jul 1, 2026 | 25.39 | 25.39 | 25.25 | 25.31 | 25.31 | -0.20% | 721 |
| Jun 30, 2026 | 25.30 | 25.37 | 25.30 | 25.36 | 25.36 | 0.33% | 876 |
| Jun 29, 2026 | 25.29 | 25.33 | 25.19 | 25.27 | 25.27 | 0.50% | 1,226 |
| Jun 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.40% | 9 |