Harbor Osmosis International Resource Efficient ETF (EFFI)
NYSEARCA: EFFI · Real-Time Price · USD
25.36
+0.45 (1.79%)
Apr 17, 2026, 4:00 PM EDT - Market closed
EFFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.78% | 59 |
| Apr 16, 2026 | 24.99 | 24.99 | 24.91 | 24.91 | 24.91 | -0.44% | 1,235 |
| Apr 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.21% | 15 |
| Apr 14, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | 0.63% | 237 |
| Apr 13, 2026 | 24.68 | 24.92 | 24.68 | 24.92 | 24.92 | 0.52% | 317 |
| Apr 10, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.36% | 12 |
| Apr 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.10% | 99 |
| Apr 8, 2026 | 24.75 | 24.75 | 24.72 | 24.73 | 24.72 | 3.27% | 485 |
| Apr 7, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.28% | 76 |
| Apr 6, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.41% | 16 |
| Apr 2, 2026 | 23.85 | 23.91 | 23.85 | 23.91 | 23.91 | -0.63% | 1,164 |
| Apr 1, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 1.46% | 88 |
| Mar 31, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 3.31% | 23 |
| Mar 30, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.23% | 463 |
| 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 |